Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.370	0.440	0.360	0.435	0.435	749,338
2023-03-30	0.315	0.360	0.315	0.360	0.360	186,718
2023-03-29	0.315	0.330	0.300	0.300	0.300	75,314
2023-03-28	0.270	0.315	0.270	0.295	0.295	238,471
2023-03-27	0.295	0.295	0.265	0.290	0.290	345,098
2023-03-24	0.310	0.310	0.295	0.295	0.295	84,571
2023-03-23	0.305	0.310	0.290	0.310	0.310	61,311
2023-03-22	0.330	0.330	0.300	0.308	0.308	126,669
2023-03-21	0.340	0.340	0.290	0.315	0.315	282,451
2023-03-20	0.345	0.350	0.325	0.325	0.325	220,170
2023-03-17	0.350	0.350	0.330	0.345	0.345	165,496
2023-03-16	0.385	0.385	0.330	0.350	0.350	445,779
2023-03-15	0.400	0.400	0.390	0.390	0.390	18,660
2023-03-14	0.400	0.410	0.380	0.400	0.400	108,233
2023-03-13	0.403	0.425	0.380	0.425	0.425	195,576
2023-03-10	0.400	0.415	0.400	0.415	0.415	152,339
2023-03-09	0.450	0.450	0.405	0.405	0.405	83,405
2023-03-08	0.420	0.420	0.410	0.410	0.410	58,661
2023-03-07	0.415	0.420	0.410	0.420	0.420	30,675
2023-03-06	0.420	0.430	0.415	0.415	0.415	20,920
2023-03-03	0.450	0.450	0.410	0.420	0.420	95,935
2023-03-02	0.440	0.453	0.440	0.440	0.440	14,756
2023-03-01	0.425	0.440	0.420	0.435	0.435	49,253
2023-02-28	0.415	0.440	0.415	0.440	0.440	9,936
2023-02-27	0.450	0.450	0.405	0.405	0.405	463,021
2023-02-24	0.470	0.470	0.455	0.455	0.455	49,409
2023-02-23	0.450	0.460	0.450	0.455	0.455	10,043
2023-02-22	0.455	0.455	0.445	0.445	0.445	82,497
2023-02-21	0.455	0.460	0.455	0.455	0.455	99,336
2023-02-20	0.470	0.470	0.450	0.453	0.453	58,875
2023-02-17	0.470	0.470	0.450	0.460	0.460	43,923
2023-02-16	0.475	0.475	0.460	0.470	0.470	13,454
2023-02-15	0.480	0.480	0.455	0.460	0.460	313,907
2023-02-14	0.485	0.495	0.470	0.475	0.475	256,939
2023-02-13	0.505	0.505	0.480	0.480	0.480	524,796
2023-02-10	0.505	0.505	0.495	0.505	0.505	50,395
2023-02-09	0.500	0.505	0.490	0.505	0.505	41,441
2023-02-08	0.495	0.510	0.495	0.500	0.500	107,048
2023-02-07	0.500	0.510	0.485	0.510	0.510	223,000
2023-02-06	0.500	0.510	0.495	0.500	0.500	115,433
2023-02-03	0.500	0.515	0.495	0.510	0.510	100,227
2023-02-02	0.510	0.525	0.495	0.505	0.505	94,111
2023-02-01	0.520	0.520	0.490	0.495	0.495	545,204
2023-01-31	0.520	0.520	0.510	0.515	0.515	101,014
2023-01-30	0.530	0.535	0.510	0.520	0.520	96,242
2023-01-27	0.520	0.555	0.520	0.530	0.530	196,913
2023-01-25	0.500	0.525	0.500	0.520	0.520	239,846
2023-01-24	0.510	0.510	0.495	0.495	0.495	207,351
2023-01-23	0.515	0.540	0.505	0.505	0.505	312,926
2023-01-20	0.520	0.525	0.500	0.505	0.505	232,512
2023-01-19	0.525	0.525	0.515	0.520	0.520	48,954
2023-01-18	0.535	0.535	0.515	0.520	0.520	84,714
2023-01-17	0.560	0.560	0.530	0.540	0.540	100,591
2023-01-16	0.575	0.575	0.540	0.560	0.560	137,771
2023-01-13	0.555	0.590	0.550	0.565	0.565	456,461
2023-01-12	0.565	0.575	0.540	0.540	0.540	283,512
2023-01-11	0.560	0.560	0.540	0.540	0.540	112,101
2023-01-10	0.565	0.565	0.540	0.560	0.560	196,142
2023-01-09	0.585	0.590	0.530	0.565	0.565	344,940
2023-01-06	0.510	0.590	0.510	0.565	0.565	511,747

← NewerPage 16 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.