ASX - Delayed Quote AUD

PNX Metals Limited (PNX.AX)

Compare
0.0040 0.0000 (0.00%)
At close: September 2 at 10:23 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Sep 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 11, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Sep 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 156,490
Aug 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 13,423
Aug 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 957,833
Aug 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,873,675
Aug 27, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 10,000
Aug 26, 2024 0.0030 0.0035 0.0030 0.0030 0.0030 133,649
Aug 23, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 5,547,523
Aug 22, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 15,761,064
Aug 21, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 554,000
Aug 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 500,000
Aug 19, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 1,026,000
Aug 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 505,000
Aug 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 416,200
Aug 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,754,907
Aug 9, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 918,930
Aug 8, 2024 0.0035 0.0040 0.0035 0.0040 0.0040 1,292,508
Aug 7, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 576,376
Aug 6, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 350,199
Aug 5, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 6,471,750
Aug 2, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 31, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Jul 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,651,244
Jul 29, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,160,767
Jul 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 166,833
Jul 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,200,000
Jul 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 600,000
Jul 22, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 326,793
Jul 19, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 2,048,001
Jul 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 733,336
Jul 17, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 200,000
Jul 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 9,131,362
Jul 11, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 353,431
Jul 10, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 165,000
Jul 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Jul 2, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 1, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 110,393
Jun 28, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 769,996
Jun 27, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 375,226
Jun 26, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 26,534
Jun 25, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 155,000
Jun 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,544
Jun 21, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 20, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 160,000
Jun 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 2,341,847
Jun 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 118,750
Jun 17, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 105,221
Jun 14, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 250,000
Jun 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 170,417
Jun 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 34,999
Jun 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 27,478
Jun 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 35,005
Jun 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 280,878
Jun 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 445,900
May 31, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 30, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 29, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 3,000,000
May 28, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 -
May 27, 2024 0.0050 0.0050 0.0045 0.0045 0.0045 549,179
May 24, 2024 0.0050 0.0050 0.0045 0.0050 0.0050 440,853
May 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 6,126,902
May 22, 2024 0.0055 0.0060 0.0050 0.0050 0.0050 1,325,068
May 21, 2024 0.0050 0.0055 0.0050 0.0055 0.0055 14,200,000
May 20, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 9,539,068
May 17, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 1,672,050
May 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 61,969
May 15, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 800,608
May 14, 2024 0.0040 0.0045 0.0040 0.0045 0.0045 1,066,662
May 13, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 330,000
May 10, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 332,447
May 9, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 100,000
May 8, 2024 0.0050 0.0050 0.0045 0.0045 0.0045 1,900,000
May 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,533
May 6, 2024 0.0050 0.0050 0.0045 0.0050 0.0050 1,288,500
May 3, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 2, 2024 0.0050 0.0050 0.0045 0.0050 0.0050 2,681,767
May 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 52,000
Apr 30, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,020,000
Apr 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 4,800,000
Apr 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,084,925
Apr 24, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 1,221,740
Apr 23, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,794,326
Apr 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 3,219,032
Apr 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,959,491
Apr 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 9,442,071
Apr 17, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 24,173,850
Apr 16, 2024 0.0060 0.0060 0.0055 0.0055 0.0055 313,723
Apr 15, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 14,958,888
Apr 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,000
Apr 10, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 706,285
Apr 9, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 250,000
Apr 8, 2024 0.0050 0.0055 0.0050 0.0050 0.0050 2,486,399
Apr 5, 2024 0.0050 0.0050 0.0045 0.0050 0.0050 5,442,197
Apr 4, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 50,000
Apr 3, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 1,160,329
Apr 2, 2024 0.0040 0.0045 0.0040 0.0040 0.0040 1,292,000
Mar 28, 2024 0.0045 0.0045 0.0040 0.0040 0.0040 2,100,007
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,374
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 100,000
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,046,163
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 11,409,686
Mar 21, 2024 0.0050 0.0060 0.0050 0.0050 0.0050 28,469
Mar 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 658
Mar 18, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 15, 2024 0.0060 0.0060 0.0055 0.0060 0.0060 1,480,000
Mar 14, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Mar 13, 2024 0.0050 0.0060 0.0050 0.0055 0.0055 5,575,608
Mar 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 171,517
Mar 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 96,875
Mar 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 269,671
Mar 7, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 2,011,186
Mar 6, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,952,347
Mar 5, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,751,094
Mar 4, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 2,152
Mar 1, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 104,936
Feb 29, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 28, 2024 0.0055 0.0060 0.0050 0.0050 0.0050 1,854,269
Feb 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Feb 26, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 410,930
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 4,152
Feb 22, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 434,192
Feb 21, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 20, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 400,000
Feb 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 5,332,740
Feb 16, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 5,385,282
Feb 15, 2024 0.0060 0.0065 0.0060 0.0060 0.0060 8,765,309
Feb 14, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 7,600,000
Feb 13, 2024 0.0060 0.0060 0.0055 0.0055 0.0055 373,762
Feb 12, 2024 0.0060 0.0060 0.0055 0.0060 0.0060 11,055,446
Feb 9, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 14,640,849
Feb 8, 2024 0.0045 0.0060 0.0045 0.0060 0.0060 55,865,242
Feb 7, 2024 0.0050 0.0050 0.0045 0.0045 0.0045 199,165
Feb 6, 2024 0.0045 0.0050 0.0040 0.0050 0.0050 16,080,000
Feb 5, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 1,917,198
Feb 2, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 2,850,000
Feb 1, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 19,507,865
Jan 31, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 30, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 29, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jan 25, 2024 0.0035 0.0040 0.0035 0.0035 0.0035 1,000,182
Jan 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 26
Jan 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 10,803,423
Jan 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 18, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 3,190,000
Jan 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,559,367
Jan 16, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 36,885,215
Jan 15, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 3,185,008
Jan 12, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 1,500,000
Jan 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,506,250
Jan 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 15,953
Jan 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 160,000
Jan 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 3,187,777
Jan 3, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 2, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 1,179,086
Dec 29, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 8,002,209
Dec 28, 2023 0.0035 0.0040 0.0035 0.0040 0.0040 800,000
Dec 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 25,270
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 250,000
Dec 21, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,300,000
Dec 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 3,127,512
Dec 19, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,718
Dec 18, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 575,539
Dec 15, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 90,491
Dec 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,010
Dec 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 295,012
Dec 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,500,699
Dec 11, 2023 0.0030 0.0040 0.0030 0.0035 0.0035 333,318
Dec 8, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 50,000
Dec 7, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 508,833
Dec 6, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 5, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Dec 4, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,309,000
Dec 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 21,500
Nov 29, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 28, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 1,150,000
Nov 27, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 5
Nov 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 699
Nov 23, 2023 0.0040 0.0040 0.0035 0.0040 0.0040 160,667
Nov 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 21, 2023 0.0035 0.0040 0.0035 0.0040 0.0040 50,000
Nov 20, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 17, 2023 0.0035 0.0040 0.0035 0.0040 0.0040 2,100,000
Nov 16, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 491
Nov 15, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 9,291
Nov 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 236,133
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200,000
Nov 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 4,640,706
Nov 9, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 568,706
Nov 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,684,670
Nov 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 6, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1
Nov 3, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 2, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 1, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 31, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 300,000
Oct 30, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 500,000
Oct 27, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 650,000
Oct 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 2,662,261
Oct 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 174,000
Oct 24, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,000,000
Oct 23, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 2,047,820
Oct 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 1,383,496
Oct 19, 2023 0.0030 0.0040 0.0030 0.0040 0.0040 4,067,714
Oct 18, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 6,001,980
Oct 17, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 16, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 13, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 12, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 3,272
Oct 11, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 5,003,386
Oct 10, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 9, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 6, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 5, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 4, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 3, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 2, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 29, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 28, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 27, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 26, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 25, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 22, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 103,631
Sep 21, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Sep 20, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 4,100,000
Sep 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 982
Sep 18, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 350,982

Related Tickers

SCN.AX Scorpion Minerals Limited
0.0190
-9.52%
 
PUA.AX Peak Minerals Limited
0.0020
0.00%
 
GSN.AX Great Southern Mining Limited
0.0180
-10.00%
 
PRS.AX Prospech Limited
0.0320
0.00%
 
OCT.AX Octava Minerals Limited
0.0910
+89.58%
 
MHC.AX Manhattan Corporation Limited
0.0010
0.00%
 
GCR.AX Golden Cross Resources Limited
0.0020
0.00%
 
ALV.AX Alvo Minerals Limited
0.0920
0.00%
 
TAR.AX Taruga Minerals Limited
0.0080
0.00%
 
CBH.AX Coolabah Metals Limited
0.0700
0.00%