ASX - Delayed Quote AUD

Power Minerals Limited (PNN.AX)

0.0590
+0.0010
+(1.72%)
At close: June 6 at 2:42:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.05900.05900.05900.05900.05909,958
Jun 5, 20250.05800.05800.05800.05800.0580173,888
Jun 4, 20250.06000.06200.05800.05800.0580157,127
Jun 3, 20250.05800.06000.05800.06000.0600365,064
Jun 2, 20250.06000.06000.05800.05800.0580272,943
May 30, 20250.06100.06100.06000.06100.0610253,637
May 29, 20250.06100.06300.05800.06000.0600311,054
May 28, 20250.06000.06000.06000.06000.0600371,875
May 27, 20250.06500.06500.06000.06000.0600399,588
May 26, 20250.06500.06500.06400.06400.0640306,463
May 23, 20250.06300.06400.06300.06400.064079,720
May 22, 20250.06000.06400.06000.06200.0620396,216
May 21, 20250.06200.06200.05800.06000.0600122,257
May 20, 20250.05900.06200.05900.06200.0620369,744
May 19, 20250.05700.06000.05700.05900.059027,902
May 16, 20250.05800.06000.05700.06000.0600382,127
May 15, 20250.05900.05900.05700.05800.0580443,574
May 14, 20250.06000.06300.05800.05800.05801,269,279
May 13, 20250.07200.08200.06100.06100.06109,139,323
May 12, 20250.06000.06100.05800.06100.0610498,429
May 9, 20250.05800.06300.05600.06300.06301,318,309
May 8, 20250.05700.05700.05700.05700.0570192,650
May 7, 20250.05600.05800.05600.05800.0580599,623
May 6, 20250.05700.05800.05700.05800.0580330,602
May 5, 20250.05900.06000.05700.06000.0600363,443
May 2, 20250.05800.05900.05800.05900.059070,720
May 1, 20250.05900.05900.05900.05900.0590139,375
Apr 30, 20250.06000.06000.05900.05900.0590190,760
Apr 29, 20250.06200.06300.05900.05900.05902,175,314
Apr 28, 20250.07200.07200.07200.07200.0720-
Apr 24, 20250.07200.07200.07200.07200.0720-
Apr 23, 20250.07100.07200.06700.07200.0720223,985
Apr 22, 20250.06600.07200.06600.07200.0720144,018
Apr 17, 20250.07000.07000.06900.07000.0700114,063
Apr 16, 20250.06000.07000.06000.07000.0700529,019
Apr 15, 20250.06000.06000.06000.06000.0600-
Apr 14, 20250.06000.06000.06000.06000.0600-
Apr 11, 20250.06600.06600.06000.06000.0600152,005
Apr 10, 20250.06700.06700.06500.06500.0650259,653
Apr 9, 20250.06600.06600.06100.06300.063072,220
Apr 8, 20250.06800.06800.06600.06600.066031,157
Apr 7, 20250.06800.07000.06600.06600.066057,061
Apr 4, 20250.06900.07000.06700.07000.0700147,654
Apr 3, 20250.06900.06900.06900.06900.06907,289
Apr 2, 20250.07300.07500.06900.06900.0690331,964
Apr 1, 20250.06800.07400.06800.07400.074076,460
Mar 31, 20250.07300.07400.07000.07000.0700164,995
Mar 28, 20250.07100.07100.07100.07100.071010,000
Mar 27, 20250.07000.07000.06900.06900.069044,659
Mar 26, 20250.07000.07000.07000.07000.070055,000
Mar 25, 20250.07100.07100.07000.07000.0700636
Mar 24, 20250.07000.07300.06900.07300.0730225,179
Mar 21, 20250.07600.07700.07100.07500.0750163,520
Mar 20, 20250.07000.07500.07000.07500.075048,833
Mar 19, 20250.07100.07100.07000.07000.0700262,877
Mar 18, 20250.07000.07300.06700.07000.0700627,044
Mar 17, 20250.07400.08100.07000.08100.0810293,890
Mar 14, 20250.07000.07500.06800.07500.0750613,957
Mar 13, 20250.07500.07500.06900.07300.0730862,994
Mar 12, 20250.07600.07800.07500.07500.0750144,427
Mar 11, 20250.08000.08000.07700.07700.077047,463
Mar 10, 20250.08500.08500.08500.08500.085010,000
Mar 7, 20250.08200.08500.08100.08500.085095,031
Mar 6, 20250.08900.08900.08200.08200.082080,324
Mar 5, 20250.08600.08900.08000.08900.0890665,996
Mar 4, 20250.08900.08900.08900.08900.0890500
Mar 3, 20250.09000.09200.08800.08800.0880133,276
Feb 28, 20250.08800.08800.08700.08800.0880114,720
Feb 27, 20250.08400.08700.08300.08700.087065,133
Feb 26, 20250.08600.09000.08600.08700.0870407,649
Feb 25, 20250.08600.09000.08600.08800.0880382,392
Feb 24, 20250.08600.08600.08600.08600.086050,000
Feb 21, 20250.08100.08500.08000.08300.0830418,968
Feb 20, 20250.07900.08000.07900.08000.08009,405
Feb 19, 20250.08100.08100.07900.07900.079074,099
Feb 18, 20250.08700.08700.08000.08000.0800634,544
Feb 17, 20250.09300.09300.09000.09000.0900207
Feb 14, 20250.09300.09300.09200.09300.0930101,000
Feb 13, 20250.09050.09200.09050.09200.092016,245
Feb 12, 20250.08900.09000.08900.09000.0900319,234
Feb 11, 20250.09100.09200.09000.09000.0900107,452
Feb 10, 20250.09000.09000.08800.09000.090095,353
Feb 7, 20250.08700.08700.08700.08700.08706,000
Feb 6, 20250.08700.08700.08700.08700.087020,000
Feb 5, 20250.09000.09000.08700.08700.087035,808
Feb 4, 20250.08800.08800.08800.08800.0880-
Feb 3, 20250.08800.08800.08800.08800.0880126,271
Jan 31, 20250.09000.09000.09000.09000.0900-
Jan 30, 20250.09000.09000.09000.09000.0900-
Jan 29, 20250.09000.09000.09000.09000.09008,486
Jan 28, 20250.09000.09000.09000.09000.090015,197
Jan 24, 20250.09200.09200.09000.09000.09008,731
Jan 23, 20250.09000.09200.09000.09200.092056,554
Jan 22, 20250.09100.09100.09000.09000.090041,202
Jan 21, 20250.09000.09000.09000.09000.090024,572
Jan 20, 20250.09000.09100.08900.09000.090092,476
Jan 17, 20250.09200.09600.09000.09000.090023,017
Jan 16, 20250.09000.09000.08900.08900.089077,264
Jan 15, 20250.09400.09400.09000.09000.090026,597
Jan 14, 20250.09200.09200.09200.09200.09205,000
Jan 13, 20250.09100.09100.09100.09100.091030
Jan 10, 20250.09300.09300.09000.09200.092036,114
Jan 9, 20250.09200.09400.09200.09200.092092,634
Jan 8, 20250.09300.09300.09200.09200.092044,190
Jan 7, 20250.09000.09300.09000.09300.093069,797
Jan 6, 20250.08900.08900.08900.08900.0890902
Jan 3, 20250.09000.09000.09000.09000.0900-
Jan 2, 20250.09000.09000.09000.09000.09008,000
Dec 31, 20240.09200.09200.09200.09200.092085,000
Dec 30, 20240.09000.09200.09000.09000.090043,472
Dec 27, 20240.09100.09400.09100.09300.093015,200
Dec 24, 20240.09400.09500.09100.09500.095026,486
Dec 23, 20240.09400.09400.09400.09400.094033,860
Dec 20, 20240.09600.09600.09600.09600.096025,000
Dec 19, 20240.09100.09500.09100.09500.095047,359
Dec 18, 20240.09100.09100.09100.09100.091013,015
Dec 17, 20240.09100.09100.09100.09100.09105,000
Dec 16, 20240.09100.09100.09100.09100.091010,350
Dec 13, 20240.09000.09400.09000.09400.094011,813
Dec 12, 20240.08800.08800.08800.08800.0880-
Dec 11, 20240.08800.08800.08800.08800.08803,730
Dec 10, 20240.09000.09400.09000.09000.090039,500
Dec 9, 20240.09500.09500.09000.09000.090022,355
Dec 6, 20240.09500.09500.09500.09500.095035,000
Dec 5, 20240.09300.09300.09300.09300.0930270
Dec 4, 20240.09100.09200.09100.09200.092039,333
Dec 3, 20240.09100.09500.09100.09100.091050,600
Dec 2, 20240.10000.10000.09100.09100.0910127,944
Nov 29, 20240.09000.09900.09000.09900.0990104,017
Nov 28, 20240.09300.09300.09200.09200.092011,500
Nov 27, 20240.09200.09300.09200.09300.093010,500
Nov 26, 20240.09900.09900.09000.09100.091053,574
Nov 25, 20240.10000.10000.09900.09900.0990261,821
Nov 22, 20240.10500.10500.09900.09900.0990224,453
Nov 21, 20240.09800.09900.09800.09900.0990102,105
Nov 20, 20240.10000.10000.09800.09900.0990222,391
Nov 19, 20240.10500.10500.10500.10500.1050152,857
Nov 18, 20240.09800.10000.09800.09900.0990383,557
Nov 15, 20240.10000.10000.09800.09800.098075,300
Nov 14, 20240.09900.10000.09700.09700.097062,104
Nov 13, 20240.09900.09900.09900.09900.0990-
Nov 12, 20240.09600.09900.09600.09900.0990178,790
Nov 11, 20240.09900.09900.09900.09900.0990-
Nov 8, 20240.10050.10500.09800.09900.099044,124
Nov 7, 20240.10500.11000.09600.09600.0960583,187
Nov 6, 20240.10000.10000.09900.09900.0990137,473
Nov 5, 20240.10000.10000.10000.10000.1000182,850
Nov 4, 20240.10000.10000.10000.10000.1000191,306
Nov 1, 20240.10000.10000.10000.10000.1000233,429
Oct 31, 20240.10000.10000.10000.10000.100021,452
Oct 30, 20240.10500.10500.10500.10500.1050-
Oct 29, 20240.10000.10500.10000.10500.1050323,526
Oct 28, 20240.10000.10000.10000.10000.100065,965
Oct 25, 20240.10000.10000.10000.10000.1000221,431
Oct 24, 20240.10250.10250.10000.10000.1000165,523
Oct 23, 20240.10000.10000.10000.10000.100050,075
Oct 22, 20240.10000.10000.10000.10000.100075,226
Oct 21, 20240.10000.10500.10000.10500.1050198,872
Oct 18, 20240.10500.10500.10500.10500.1050-
Oct 17, 20240.10500.10500.10500.10500.105071,748
Oct 16, 20240.10500.10500.10500.10500.105040,000
Oct 15, 20240.10000.10500.10000.10500.105076,386
Oct 14, 20240.10500.10500.10000.10000.1000171,551
Oct 11, 20240.11000.11500.10500.10500.1050890,741
Oct 10, 20240.13000.13000.11000.11000.11001,675,127
Oct 9, 20240.11500.11500.11500.11500.1150-
Oct 8, 20240.11500.11500.11500.11500.11506,888
Oct 7, 20240.12000.12000.12000.12000.1200-
Oct 4, 20240.12000.12000.12000.12000.120030,000
Oct 3, 20240.11500.12000.11000.12000.1200430,349
Oct 2, 20240.12000.12000.12000.12000.1200252,192
Oct 1, 20240.12500.13500.12000.12000.1200915,512
Sep 30, 20240.15000.15000.12250.12500.12502,372,533
Sep 27, 20240.12000.14750.11500.14500.14502,320,660
Sep 26, 20240.11500.12000.10500.12000.12001,378,444
Sep 25, 20240.09600.12000.09600.11500.11502,041,263
Sep 24, 20240.09100.09100.09100.09100.0910-
Sep 23, 20240.09100.09100.09100.09100.0910-
Sep 20, 20240.09500.09500.09000.09100.0910162,308
Sep 19, 20240.10000.10000.09500.09500.0950137,068
Sep 18, 20240.10000.10000.10000.10000.100084,975
Sep 17, 20240.11000.11000.11000.11000.110064,249
Sep 16, 20240.11000.11000.10500.10500.1050125,177
Sep 13, 20240.11000.11000.10500.11000.1100257,093
Sep 12, 20240.09800.10500.09800.10500.1050341,743
Sep 11, 20240.08900.09000.08900.09000.090042,004
Sep 10, 20240.08500.08700.08400.08700.087077,274
Sep 9, 20240.08400.08400.08400.08400.0840-
Sep 6, 20240.08400.09100.08400.08400.084030,619
Sep 5, 20240.09000.09000.08400.08400.0840104,300
Sep 4, 20240.08800.09100.08800.09100.091023,000
Sep 3, 20240.09000.09100.09000.09100.09104,706
Sep 2, 20240.09000.09800.08800.08800.0880127,082
Aug 30, 20240.08500.08800.07500.08800.0880486,336
Aug 29, 20240.08500.08500.08000.08000.0800102,647
Aug 28, 20240.08300.08700.07900.08700.0870233,922
Aug 27, 20240.08100.08100.08000.08000.080019,100
Aug 26, 20240.08800.08800.07900.08000.0800422,467
Aug 23, 20240.09000.09500.08800.08800.088022,039
Aug 22, 20240.09000.09000.08400.08500.085073,585
Aug 21, 20240.08700.08700.08700.08700.087076,666
Aug 20, 20240.09100.09100.08700.08700.0870386,679
Aug 19, 20240.09200.09200.09100.09100.091041,800
Aug 16, 20240.09000.10000.09000.09000.0900904,239
Aug 15, 20240.08600.09000.08600.09000.090028,000
Aug 14, 20240.09000.09000.09000.09000.09001,100
Aug 13, 20240.08500.09000.08400.09000.0900315,997
Aug 12, 20240.07900.08800.07800.08800.0880659,130
Aug 9, 20240.08000.08000.07700.07850.0785258,735
Aug 8, 20240.07900.07900.07700.07800.078082,574
Aug 7, 20240.08100.08100.07500.07900.07901,138,751
Aug 6, 20240.08400.08400.08000.08200.0820534,781
Aug 5, 20240.08700.08700.08300.08300.0830185,812
Aug 2, 20240.09000.09000.08800.09000.0900295,130
Aug 1, 20240.09500.09500.09100.09100.0910265,019
Jul 31, 20240.09400.09600.09400.09400.094054,897
Jul 30, 20240.09600.09600.09100.09200.0920285,778
Jul 29, 20240.09700.09800.09500.09500.0950178,553
Jul 26, 20240.10000.10000.09900.10000.1000427,709
Jul 25, 20240.09600.10000.09600.09700.0970245,818
Jul 24, 20240.10500.10500.09800.09800.0980624,365
Jul 23, 20240.11500.11500.10000.10500.10501,827,770
Jul 22, 20240.12000.12500.11500.11500.1150489,306
Jul 19, 20240.12000.12000.11500.11500.1150176,891
Jul 18, 20240.12500.12500.11500.11500.1150991,442
Jul 17, 20240.13500.13500.12500.13000.1300318,381
Jul 16, 20240.13500.14000.12500.14000.14001,209,476
Jul 15, 20240.13500.14500.13500.13500.1350942,216
Jul 12, 20240.14500.15000.14000.14500.1450280,577
Jul 11, 20240.15000.15000.14000.14500.1450433,232
Jul 10, 20240.14500.14500.14500.14500.1450-
Jul 9, 20240.14000.15000.13500.14500.1450573,759
Jul 8, 20240.14000.14000.13000.14000.1400701,026
Jul 5, 20240.15500.15500.15500.15500.1550-
Jul 4, 20240.15500.15500.15500.15500.1550-
Jul 3, 20240.16000.20000.14000.15500.15502,085,933
Jul 2, 20240.13000.13000.13000.13000.1300-
Jul 1, 20240.13000.13000.13000.13000.1300-
Jun 28, 20240.13000.13000.13000.13000.1300-
Jun 27, 20240.14000.14000.13000.13000.1300135,281
Jun 26, 20240.14000.14000.12750.13000.1300326,559
Jun 25, 20240.13000.14000.13000.13500.1350209,713
Jun 24, 20240.12000.13000.12000.13000.1300238,176
Jun 21, 20240.11500.11500.11000.11000.1100125,913
Jun 20, 20240.11500.11500.11000.11000.1100192,030
Jun 19, 20240.11500.12500.11000.11000.1100598,129
Jun 18, 20240.12500.12500.11500.11500.1150401,230
Jun 17, 20240.13000.13000.12500.12500.125038,000
Jun 14, 20240.12500.14000.12500.14000.140022,441
Jun 13, 20240.12500.13500.12500.13500.135010,288
Jun 12, 20240.12500.13000.12000.12500.1250123,685
Jun 11, 20240.14000.14500.13500.14500.14508,104
Jun 7, 20240.13000.14500.13000.14500.1450131,444
Jun 6, 20240.14000.15000.12000.13000.1300494,373

Related Tickers