Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.395	0.410	0.370	0.375	0.375	687,526
2023-06-28	0.380	0.380	0.370	0.375	0.375	128,046
2023-06-27	0.385	0.390	0.370	0.370	0.370	293,981
2023-06-26	0.395	0.395	0.375	0.380	0.380	369,902
2023-06-23	0.400	0.400	0.400	0.400	0.400	62,679
2023-06-22	0.385	0.415	0.380	0.405	0.405	177,969
2023-06-21	0.395	0.395	0.370	0.380	0.380	214,687
2023-06-20	0.425	0.425	0.385	0.395	0.395	400,761
2023-06-19	0.445	0.445	0.405	0.425	0.425	172,661
2023-06-16	0.420	0.435	0.415	0.435	0.435	62,366
2023-06-15	0.435	0.440	0.415	0.420	0.420	140,753
2023-06-14	0.440	0.450	0.430	0.440	0.440	134,360
2023-06-13	0.440	0.440	0.420	0.440	0.440	94,790
2023-06-09	0.430	0.440	0.415	0.440	0.440	231,056
2023-06-08	0.440	0.440	0.425	0.425	0.425	163,349
2023-06-07	0.475	0.475	0.440	0.440	0.440	170,058
2023-06-06	0.450	0.470	0.430	0.470	0.470	405,569
2023-06-05	0.460	0.480	0.455	0.455	0.455	216,652
2023-06-02	0.450	0.460	0.445	0.450	0.450	119,953
2023-06-01	0.460	0.460	0.435	0.450	0.450	365,008
2023-05-31	0.485	0.485	0.460	0.460	0.460	304,921
2023-05-30	0.475	0.475	0.455	0.460	0.460	302,195
2023-05-29	0.460	0.490	0.460	0.470	0.470	322,728
2023-05-26	0.485	0.485	0.440	0.450	0.450	641,451
2023-05-25	0.485	0.485	0.455	0.455	0.455	387,002
2023-05-24	0.525	0.525	0.475	0.485	0.485	761,442
2023-05-23	0.535	0.540	0.495	0.515	0.515	730,798
2023-05-22	0.615	0.615	0.500	0.530	0.530	1,909,279
2023-05-19	0.590	0.640	0.580	0.610	0.610	1,438,530
2023-05-18	0.530	0.610	0.525	0.565	0.565	1,204,483
2023-05-17	0.500	0.535	0.475	0.525	0.525	815,126
2023-05-16	0.465	0.590	0.450	0.505	0.505	3,575,631
2023-05-15	0.415	0.415	0.415	0.415	0.415	0
2023-05-12	0.415	0.415	0.415	0.415	0.415	0
2023-05-11	0.360	0.430	0.360	0.415	0.415	370,936
2023-05-10	0.360	0.360	0.345	0.350	0.350	216,742
2023-05-09	0.385	0.385	0.350	0.355	0.355	456,348
2023-05-08	0.370	0.385	0.370	0.385	0.385	104,630
2023-05-05	0.380	0.380	0.365	0.370	0.370	428,827
2023-05-04	0.390	0.390	0.375	0.375	0.375	160,978
2023-05-03	0.395	0.395	0.380	0.390	0.390	207,175
2023-05-02	0.405	0.410	0.380	0.380	0.380	424,562
2023-05-01	0.405	0.405	0.400	0.405	0.405	24,831
2023-04-28	0.420	0.420	0.405	0.405	0.405	63,562
2023-04-27	0.420	0.420	0.395	0.400	0.400	159,097
2023-04-26	0.420	0.420	0.405	0.415	0.415	82,454
2023-04-24	0.450	0.455	0.420	0.420	0.420	506,121
2023-04-21	0.445	0.460	0.440	0.445	0.445	94,950
2023-04-20	0.465	0.465	0.445	0.465	0.465	69,899
2023-04-19	0.480	0.480	0.455	0.455	0.455	184,096
2023-04-18	0.475	0.490	0.470	0.480	0.480	101,026
2023-04-17	0.475	0.520	0.450	0.495	0.495	658,211
2023-04-14	0.510	0.510	0.470	0.475	0.475	192,371
2023-04-13	0.455	0.520	0.440	0.520	0.520	331,963
2023-04-12	0.445	0.455	0.440	0.445	0.445	265,814
2023-04-11	0.435	0.455	0.425	0.430	0.430	216,387
2023-04-06	0.465	0.470	0.420	0.425	0.425	761,406
2023-04-05	0.440	0.455	0.425	0.450	0.450	348,588
2023-04-04	0.450	0.460	0.425	0.425	0.425	356,974
2023-04-03	0.440	0.465	0.430	0.440	0.440	495,086

← NewerPage 15 of 22 · 1,269 trading daysOlder →

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.