Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.425	0.425	0.405	0.405	0.405	38,946
2022-07-14	0.400	0.425	0.390	0.410	0.410	164,325
2022-07-13	0.395	0.415	0.395	0.400	0.400	106,861
2022-07-12	0.400	0.415	0.390	0.405	0.405	207,811
2022-07-11	0.460	0.460	0.390	0.390	0.390	593,905
2022-07-08	0.415	0.415	0.415	0.415	0.415	0
2022-07-07	0.415	0.425	0.415	0.415	0.415	33,410
2022-07-06	0.425	0.430	0.415	0.415	0.415	16,557
2022-07-05	0.425	0.445	0.415	0.440	0.440	258,668
2022-07-04	0.445	0.445	0.405	0.420	0.420	178,398
2022-07-01	0.470	0.470	0.430	0.440	0.440	149,993
2022-06-30	0.450	0.460	0.430	0.445	0.445	106,572
2022-06-29	0.430	0.450	0.420	0.420	0.420	206,484
2022-06-28	0.455	0.455	0.435	0.435	0.435	167,414
2022-06-27	0.450	0.455	0.430	0.445	0.445	430,920
2022-06-24	0.350	0.430	0.350	0.420	0.420	1,269,282
2022-06-23	0.383	0.385	0.330	0.340	0.340	603,466
2022-06-22	0.375	0.395	0.355	0.380	0.380	517,478
2022-06-21	0.400	0.425	0.375	0.375	0.375	431,161
2022-06-20	0.455	0.455	0.400	0.400	0.400	231,556
2022-06-17	0.410	0.455	0.405	0.455	0.455	419,330
2022-06-16	0.410	0.450	0.410	0.410	0.410	227,302
2022-06-15	0.415	0.415	0.385	0.395	0.395	535,312
2022-06-14	0.430	0.435	0.410	0.425	0.425	444,117
2022-06-10	0.455	0.460	0.425	0.460	0.460	524,935
2022-06-09	0.500	0.500	0.455	0.455	0.455	287,402
2022-06-08	0.455	0.530	0.455	0.500	0.500	398,112
2022-06-07	0.460	0.470	0.455	0.455	0.455	190,866
2022-06-06	0.490	0.490	0.455	0.455	0.455	144,414
2022-06-03	0.485	0.495	0.475	0.490	0.490	324,947
2022-06-02	0.470	0.480	0.450	0.480	0.480	253,935
2022-06-01	0.505	0.505	0.460	0.480	0.480	853,870
2022-05-31	0.530	0.540	0.500	0.505	0.505	477,760
2022-05-30	0.525	0.535	0.505	0.525	0.525	350,002
2022-05-27	0.510	0.515	0.485	0.495	0.495	193,597
2022-05-26	0.495	0.495	0.470	0.495	0.495	213,314
2022-05-25	0.480	0.495	0.460	0.465	0.465	558,377
2022-05-24	0.530	0.535	0.470	0.470	0.470	1,148,939
2022-05-23	0.565	0.585	0.515	0.520	0.520	934,005
2022-05-20	0.570	0.590	0.555	0.570	0.570	685,578
2022-05-19	0.540	0.575	0.530	0.570	0.570	484,679
2022-05-18	0.580	0.585	0.555	0.560	0.560	591,547
2022-05-17	0.540	0.565	0.530	0.560	0.560	589,612
2022-05-16	0.590	0.600	0.530	0.530	0.530	666,671
2022-05-13	0.555	0.590	0.545	0.575	0.575	582,634
2022-05-12	0.580	0.605	0.540	0.540	0.540	1,178,943
2022-05-11	0.560	0.620	0.505	0.610	0.610	1,352,458
2022-05-10	0.520	0.575	0.490	0.545	0.545	1,404,237
2022-05-09	0.640	0.640	0.545	0.560	0.560	1,638,553
2022-05-06	0.640	0.680	0.630	0.675	0.675	852,833
2022-05-05	0.730	0.735	0.690	0.690	0.690	1,349,336
2022-05-04	0.880	0.880	0.665	0.680	0.680	2,120,762
2022-05-03	0.905	0.950	0.840	0.880	0.880	610,853
2022-05-02	0.865	0.925	0.825	0.925	0.925	554,435
2022-04-29	0.765	0.865	0.765	0.860	0.860	806,065
2022-04-28	0.790	0.828	0.745	0.745	0.745	435,329
2022-04-27	0.760	0.835	0.745	0.790	0.790	601,265
2022-04-26	0.800	0.810	0.750	0.795	0.795	1,036,194
2022-04-22	0.820	0.880	0.785	0.830	0.830	999,367
2022-04-21	0.940	0.940	0.835	0.840	0.840	1,216,490

← NewerPage 19 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.