Pinnacle Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 0.066 | 0.067 | 0.066 | 0.067 | 0.067 | 129,156 |
| 2025-08-15 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 0 |
| 2025-08-14 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 110,645 |
| 2025-08-13 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0 |
| 2025-08-12 | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 240,777 |
| 2025-08-11 | 0.079 | 0.079 | 0.078 | 0.079 | 0.079 | 576,637 |
| 2025-08-08 | 0.072 | 0.079 | 0.072 | 0.079 | 0.079 | 414,285 |
| 2025-08-07 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 33,553 |
| 2025-08-06 | 0.074 | 0.074 | 0.071 | 0.072 | 0.072 | 25,072 |
| 2025-08-05 | 0.085 | 0.088 | 0.074 | 0.074 | 0.074 | 976,931 |
| 2025-08-04 | 0.070 | 0.085 | 0.068 | 0.083 | 0.083 | 1,820,844 |
| 2025-08-01 | 0.064 | 0.075 | 0.061 | 0.065 | 0.065 | 2,061,881 |
| 2025-07-31 | 0.055 | 0.062 | 0.055 | 0.059 | 0.059 | 2,004,872 |
| 2025-07-30 | 0.048 | 0.056 | 0.048 | 0.055 | 0.055 | 2,313,674 |
| 2025-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2025-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 111,399 |
| 2025-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 75,000 |
| 2025-07-04 | 0.043 | 0.043 | 0.040 | 0.040 | 0.040 | 180,000 |
| 2025-07-03 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 263,199 |
| 2025-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,800 |
| 2025-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2025-06-26 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 83,010 |
| 2025-06-25 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 265,662 |
| 2025-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 151,216 |
| 2025-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 233,863 |
| 2025-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,285 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,991 |
| 2025-06-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 138,824 |
| 2025-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 86,176 |
| 2025-06-12 | 0.039 | 0.041 | 0.039 | 0.041 | 0.041 | 145,159 |
| 2025-06-11 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 91,041 |
| 2025-06-10 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 770 |
| 2025-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-04 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 163,754 |
| 2025-06-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,500 |
| 2025-06-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 16,246 |
| 2025-05-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 75,000 |
| 2025-05-29 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2025-05-28 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2025-05-27 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2025-05-26 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 50,677 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.