Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.955	0.970	0.880	0.930	0.930	782,897
2022-04-19	0.860	0.975	0.845	0.960	0.960	2,054,145
2022-04-14	0.870	0.920	0.810	0.850	0.850	1,392,514
2022-04-13	0.710	0.850	0.710	0.845	0.845	2,301,944
2022-04-12	0.710	0.710	0.650	0.690	0.690	784,349
2022-04-11	0.710	0.750	0.680	0.730	0.730	1,171,208
2022-04-08	0.665	0.710	0.650	0.695	0.695	1,112,488
2022-04-07	0.650	0.765	0.650	0.700	0.700	3,212,578
2022-04-06	0.585	0.630	0.545	0.620	0.620	1,286,222
2022-04-05	0.565	0.605	0.530	0.595	0.595	1,196,897
2022-04-04	0.560	0.620	0.560	0.570	0.570	2,228,389
2022-04-01	0.460	0.535	0.460	0.535	0.535	1,261,588
2022-03-31	0.445	0.495	0.445	0.460	0.460	1,580,061
2022-03-30	0.450	0.455	0.440	0.445	0.445	101,111
2022-03-29	0.445	0.465	0.430	0.450	0.450	243,676
2022-03-28	0.450	0.450	0.440	0.440	0.440	111,284
2022-03-25	0.465	0.480	0.435	0.445	0.445	453,210
2022-03-24	0.445	0.460	0.440	0.455	0.455	229,271
2022-03-23	0.410	0.465	0.410	0.445	0.445	804,806
2022-03-22	0.410	0.410	0.405	0.410	0.410	111,965
2022-03-21	0.430	0.440	0.410	0.420	0.420	157,309
2022-03-18	0.410	0.440	0.410	0.435	0.435	434,441
2022-03-17	0.415	0.425	0.400	0.410	0.410	417,002
2022-03-16	0.395	0.405	0.395	0.405	0.405	31,777
2022-03-15	0.405	0.405	0.385	0.390	0.390	454,261
2022-03-14	0.420	0.420	0.400	0.420	0.420	112,821
2022-03-11	0.410	0.420	0.405	0.420	0.420	193,662
2022-03-10	0.425	0.425	0.410	0.420	0.420	143,749
2022-03-09	0.405	0.415	0.400	0.415	0.415	117,408
2022-03-08	0.395	0.405	0.390	0.390	0.390	91,268
2022-03-07	0.420	0.420	0.385	0.395	0.395	507,571
2022-03-04	0.430	0.430	0.405	0.410	0.410	134,235
2022-03-03	0.425	0.450	0.415	0.430	0.430	523,877
2022-03-02	0.420	0.425	0.405	0.425	0.425	106,036
2022-03-01	0.410	0.430	0.400	0.420	0.420	283,079
2022-02-28	0.400	0.415	0.395	0.395	0.395	226,493
2022-02-25	0.400	0.410	0.390	0.395	0.395	381,901
2022-02-24	0.410	0.415	0.380	0.385	0.385	427,368
2022-02-23	0.410	0.435	0.410	0.425	0.425	533,972
2022-02-22	0.440	0.455	0.400	0.410	0.410	842,707
2022-02-21	0.450	0.460	0.445	0.455	0.455	313,196
2022-02-18	0.455	0.465	0.430	0.460	0.460	234,234
2022-02-17	0.460	0.500	0.440	0.465	0.465	480,890
2022-02-16	0.425	0.460	0.425	0.450	0.450	589,653
2022-02-15	0.415	0.420	0.400	0.400	0.400	730,365
2022-02-14	0.445	0.450	0.410	0.410	0.410	727,616
2022-02-11	0.435	0.450	0.435	0.440	0.440	340,988
2022-02-10	0.455	0.460	0.440	0.450	0.450	428,355
2022-02-09	0.460	0.460	0.435	0.435	0.435	480,269
2022-02-08	0.455	0.470	0.445	0.450	0.450	531,596
2022-02-07	0.470	0.470	0.450	0.450	0.450	645,332
2022-02-04	0.460	0.490	0.450	0.480	0.480	565,808
2022-02-03	0.525	0.525	0.460	0.465	0.465	301,822
2022-02-02	0.500	0.515	0.485	0.490	0.490	507,747
2022-02-01	0.490	0.510	0.485	0.500	0.500	504,342
2022-01-31	0.495	0.500	0.450	0.475	0.475	580,719
2022-01-28	0.450	0.470	0.440	0.460	0.460	597,605
2022-01-27	0.445	0.495	0.420	0.440	0.440	1,310,937
2022-01-25	0.510	0.515	0.445	0.445	0.445	1,067,125
2022-01-24	0.510	0.520	0.490	0.510	0.510	642,241

← NewerPage 20 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.