Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.510	0.590	0.510	0.565	0.565	511,747
2023-01-05	0.505	0.520	0.505	0.505	0.505	115,773
2023-01-04	0.530	0.530	0.505	0.520	0.520	85,001
2023-01-03	0.530	0.535	0.525	0.530	0.530	173,012
2022-12-30	0.510	0.535	0.510	0.530	0.530	86,897
2022-12-29	0.480	0.510	0.480	0.510	0.510	17,329
2022-12-28	0.505	0.515	0.495	0.495	0.495	128,394
2022-12-23	0.510	0.515	0.490	0.505	0.505	174,688
2022-12-22	0.505	0.520	0.500	0.500	0.500	87,765
2022-12-21	0.485	0.510	0.485	0.510	0.510	114,204
2022-12-20	0.520	0.550	0.475	0.475	0.475	364,349
2022-12-19	0.485	0.493	0.475	0.480	0.480	38,397
2022-12-16	0.450	0.490	0.450	0.485	0.485	278,332
2022-12-15	0.505	0.505	0.460	0.475	0.475	271,036
2022-12-14	0.540	0.540	0.495	0.510	0.510	439,408
2022-12-13	0.545	0.550	0.525	0.525	0.525	87,489
2022-12-12	0.515	0.570	0.515	0.545	0.545	680,854
2022-12-09	0.530	0.540	0.510	0.530	0.530	242,316
2022-12-08	0.580	0.580	0.510	0.520	0.520	764,133
2022-12-07	0.570	0.580	0.540	0.580	0.580	411,546
2022-12-06	0.580	0.580	0.555	0.575	0.575	667,153
2022-12-05	0.615	0.615	0.580	0.580	0.580	490,738
2022-12-02	0.620	0.635	0.580	0.630	0.630	491,273
2022-12-01	0.610	0.660	0.610	0.620	0.620	1,091,129
2022-11-30	0.575	0.610	0.570	0.595	0.595	433,978
2022-11-29	0.575	0.585	0.550	0.565	0.565	387,073
2022-11-28	0.600	0.615	0.565	0.570	0.570	680,550
2022-11-25	0.640	0.655	0.595	0.620	0.620	853,258
2022-11-24	0.605	0.675	0.590	0.640	0.640	1,203,407
2022-11-23	0.535	0.640	0.525	0.615	0.615	1,638,829
2022-11-22	0.560	0.560	0.520	0.525	0.525	676,532
2022-11-21	0.560	0.560	0.530	0.530	0.530	39,971
2022-11-18	0.575	0.575	0.540	0.540	0.540	317,495
2022-11-17	0.600	0.600	0.560	0.570	0.570	412,344
2022-11-16	0.570	0.600	0.550	0.550	0.550	422,761
2022-11-15	0.585	0.615	0.560	0.570	0.570	611,472
2022-11-14	0.555	0.600	0.550	0.590	0.590	485,884
2022-11-11	0.570	0.570	0.530	0.550	0.550	546,305
2022-11-10	0.530	0.565	0.500	0.550	0.550	621,226
2022-11-09	0.570	0.590	0.535	0.540	0.540	606,914
2022-11-08	0.560	0.585	0.560	0.580	0.580	510,265
2022-11-07	0.545	0.560	0.520	0.550	0.550	851,571
2022-11-04	0.490	0.540	0.480	0.540	0.540	938,805
2022-11-03	0.505	0.505	0.480	0.480	0.480	276,455
2022-11-02	0.500	0.520	0.500	0.520	0.520	349,440
2022-11-01	0.485	0.500	0.475	0.485	0.485	108,832
2022-10-31	0.505	0.505	0.475	0.480	0.480	158,739
2022-10-28	0.500	0.515	0.475	0.480	0.480	420,494
2022-10-27	0.480	0.510	0.465	0.495	0.495	296,908
2022-10-26	0.490	0.490	0.465	0.465	0.465	493,301
2022-10-25	0.490	0.490	0.470	0.485	0.485	93,167
2022-10-24	0.500	0.505	0.475	0.480	0.480	321,889
2022-10-21	0.490	0.515	0.475	0.485	0.485	309,492
2022-10-20	0.525	0.525	0.490	0.500	0.500	369,379
2022-10-19	0.475	0.550	0.470	0.525	0.525	740,168
2022-10-18	0.455	0.480	0.450	0.470	0.470	540,202
2022-10-17	0.445	0.455	0.435	0.445	0.445	224,635
2022-10-14	0.460	0.460	0.440	0.440	0.440	179,352
2022-10-13	0.450	0.455	0.440	0.445	0.445	191,620
2022-10-12	0.455	0.460	0.440	0.440	0.440	571,004

← NewerPage 17 of 22 · 1,270 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.