Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.480	0.490	0.465	0.470	0.470	299,442
2022-10-07	0.490	0.495	0.480	0.495	0.495	337,018
2022-10-06	0.485	0.505	0.475	0.495	0.495	355,774
2022-10-05	0.500	0.500	0.470	0.475	0.475	528,894
2022-10-04	0.470	0.480	0.450	0.480	0.480	822,434
2022-10-03	0.480	0.480	0.425	0.440	0.440	538,288
2022-09-30	0.460	0.490	0.460	0.485	0.485	154,351
2022-09-29	0.495	0.495	0.470	0.470	0.470	291,683
2022-09-28	0.500	0.520	0.450	0.470	0.470	1,355,904
2022-09-27	0.480	0.500	0.470	0.485	0.485	597,877
2022-09-26	0.515	0.515	0.465	0.475	0.475	1,345,134
2022-09-23	0.530	0.575	0.520	0.540	0.540	900,398
2022-09-21	0.540	0.565	0.535	0.540	0.540	1,386,821
2022-09-20	0.630	0.630	0.555	0.565	0.565	659,798
2022-09-19	0.700	0.700	0.595	0.630	0.630	709,730
2022-09-16	0.690	0.710	0.660	0.680	0.680	457,072
2022-09-15	0.735	0.775	0.690	0.725	0.725	766,080
2022-09-14	0.605	0.740	0.570	0.720	0.720	1,686,022
2022-09-13	0.655	0.655	0.655	0.655	0.655	0
2022-09-12	0.655	0.655	0.655	0.655	0.655	0
2022-09-09	0.640	0.710	0.640	0.655	0.655	972,089
2022-09-08	0.535	0.625	0.535	0.620	0.620	1,113,224
2022-09-07	0.545	0.545	0.515	0.535	0.535	132,786
2022-09-06	0.490	0.545	0.490	0.540	0.540	453,819
2022-09-05	0.480	0.490	0.475	0.490	0.490	44,257
2022-09-02	0.505	0.505	0.485	0.490	0.490	198,912
2022-09-01	0.510	0.510	0.495	0.495	0.495	34,197
2022-08-31	0.490	0.500	0.490	0.490	0.490	112,724
2022-08-30	0.485	0.490	0.465	0.490	0.490	208,998
2022-08-29	0.500	0.500	0.465	0.470	0.470	201,717
2022-08-26	0.540	0.540	0.500	0.520	0.520	403,831
2022-08-25	0.495	0.510	0.480	0.510	0.510	264,326
2022-08-24	0.475	0.485	0.460	0.485	0.485	272,494
2022-08-23	0.470	0.490	0.450	0.480	0.480	287,176
2022-08-22	0.495	0.495	0.465	0.480	0.480	384,417
2022-08-19	0.530	0.545	0.495	0.510	0.510	441,491
2022-08-18	0.530	0.560	0.520	0.530	0.530	383,395
2022-08-17	0.590	0.590	0.520	0.535	0.535	671,376
2022-08-16	0.600	0.605	0.570	0.590	0.590	378,975
2022-08-15	0.555	0.585	0.550	0.580	0.580	218,495
2022-08-12	0.575	0.575	0.540	0.560	0.560	313,494
2022-08-11	0.575	0.600	0.560	0.560	0.560	392,066
2022-08-10	0.590	0.590	0.545	0.545	0.545	347,872
2022-08-09	0.590	0.620	0.570	0.600	0.600	611,434
2022-08-08	0.510	0.590	0.505	0.585	0.585	530,272
2022-08-05	0.485	0.515	0.485	0.505	0.505	184,682
2022-08-04	0.495	0.505	0.485	0.490	0.490	72,863
2022-08-03	0.460	0.495	0.455	0.485	0.485	73,551
2022-08-02	0.490	0.490	0.450	0.450	0.450	110,116
2022-08-01	0.480	0.505	0.470	0.495	0.495	200,739
2022-07-29	0.495	0.500	0.465	0.495	0.495	299,920
2022-07-28	0.475	0.520	0.475	0.505	0.505	428,776
2022-07-27	0.465	0.470	0.460	0.470	0.470	56,972
2022-07-26	0.460	0.490	0.460	0.460	0.460	137,236
2022-07-25	0.465	0.470	0.460	0.460	0.460	56,128
2022-07-22	0.475	0.490	0.445	0.465	0.465	404,751
2022-07-21	0.420	0.475	0.420	0.465	0.465	475,363
2022-07-20	0.420	0.425	0.415	0.415	0.415	56,830
2022-07-19	0.425	0.430	0.410	0.420	0.420	45,481
2022-07-18	0.410	0.425	0.400	0.410	0.410	141,751

← NewerPage 18 of 22 · 1,265 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.