Pioneer Minerals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.315	0.335	0.260	0.260	0.260	924,682
2023-11-28	0.265	0.265	0.260	0.260	0.260	52,156
2023-11-27	0.260	0.265	0.260	0.265	0.265	44,441
2023-11-24	0.265	0.265	0.265	0.265	0.265	4,500
2023-11-23	0.260	0.280	0.240	0.265	0.265	119,688
2023-11-22	0.270	0.280	0.250	0.260	0.260	118,600
2023-11-21	0.310	0.310	0.280	0.280	0.280	74,561
2023-11-20	0.275	0.275	0.250	0.270	0.270	305,258
2023-11-17	0.295	0.295	0.270	0.270	0.270	22,036
2023-11-16	0.290	0.295	0.285	0.295	0.295	20,043
2023-11-15	0.290	0.295	0.285	0.285	0.285	32,753
2023-11-14	0.280	0.285	0.280	0.285	0.285	64,138
2023-11-13	0.270	0.295	0.270	0.285	0.285	15,853
2023-11-10	0.310	0.310	0.250	0.300	0.300	158,863
2023-11-09	0.315	0.315	0.315	0.315	0.315	3,314
2023-11-08	0.320	0.320	0.300	0.310	0.310	74,957
2023-11-07	0.320	0.325	0.315	0.320	0.320	48,600
2023-11-06	0.320	0.360	0.315	0.315	0.315	98,003
2023-10-31	0.270	0.315	0.235	0.315	0.315	443,126
2023-10-30	0.300	0.300	0.270	0.270	0.270	104,159
2023-10-27	0.300	0.300	0.300	0.300	0.300	15,116
2023-10-26	0.290	0.290	0.290	0.290	0.290	13,206
2023-10-25	0.320	0.320	0.270	0.290	0.290	62,205
2023-10-24	0.315	0.320	0.305	0.315	0.315	111,765
2023-10-23	0.290	0.300	0.290	0.300	0.300	105,196
2023-10-20	0.270	0.290	0.270	0.290	0.290	93,129
2023-10-19	0.320	0.320	0.290	0.290	0.290	22,683
2023-10-18	0.350	0.355	0.330	0.330	0.330	41,639
2023-10-17	0.340	0.355	0.340	0.340	0.340	52,582
2023-10-16	0.360	0.360	0.330	0.340	0.340	112,505
2023-10-13	0.360	0.360	0.350	0.360	0.360	169,337
2023-10-12	0.355	0.360	0.350	0.360	0.360	114,510
2023-10-11	0.350	0.355	0.335	0.355	0.355	13,138
2023-10-10	0.355	0.375	0.350	0.350	0.350	190,398
2023-10-09	0.370	0.370	0.330	0.345	0.345	83,628
2023-10-06	0.365	0.380	0.345	0.380	0.380	128,697
2023-10-05	0.360	0.365	0.360	0.360	0.360	48,869
2023-10-04	0.360	0.380	0.330	0.360	0.360	358,567
2023-10-03	0.400	0.415	0.370	0.375	0.375	576,053
2023-10-02	0.390	0.450	0.390	0.400	0.400	1,160,658
2023-09-29	0.365	0.385	0.345	0.385	0.385	472,920
2023-09-28	0.390	0.390	0.325	0.360	0.360	1,381,530

← NewerPage 10 of 10 · 582 trading days

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.