Power Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.600	0.600	0.520	0.520	0.520	1,734,438
2022-01-20	0.620	0.665	0.575	0.590	0.590	3,615,943
2022-01-19	0.580	0.585	0.545	0.550	0.550	755,190
2022-01-18	0.515	0.590	0.515	0.570	0.570	1,031,720
2022-01-17	0.565	0.570	0.510	0.515	0.515	2,092,684
2022-01-14	0.570	0.620	0.570	0.570	0.570	1,142,639
2022-01-13	0.535	0.595	0.535	0.565	0.565	1,816,445
2022-01-12	0.525	0.540	0.495	0.530	0.530	1,149,565
2022-01-11	0.480	0.543	0.475	0.505	0.505	1,566,132
2022-01-10	0.480	0.490	0.465	0.490	0.490	444,480
2022-01-07	0.445	0.500	0.435	0.490	0.490	1,070,858
2022-01-06	0.440	0.455	0.430	0.450	0.450	945,864
2022-01-05	0.400	0.465	0.400	0.460	0.460	1,571,593
2022-01-04	0.395	0.430	0.380	0.400	0.400	1,572,985
2021-12-31	0.385	0.395	0.375	0.395	0.395	271,237
2021-12-30	0.385	0.385	0.380	0.380	0.380	320,543
2021-12-29	0.380	0.400	0.375	0.385	0.385	592,813
2021-12-24	0.390	0.400	0.375	0.400	0.400	402,890
2021-12-23	0.380	0.400	0.380	0.385	0.385	572,366
2021-12-22	0.410	0.425	0.385	0.385	0.385	508,062
2021-12-21	0.395	0.405	0.395	0.405	0.405	185,547
2021-12-20	0.390	0.395	0.385	0.390	0.390	111,678
2021-12-17	0.420	0.420	0.390	0.390	0.390	237,454
2021-12-16	0.430	0.430	0.400	0.410	0.410	543,100
2021-12-15	0.460	0.460	0.460	0.460	0.460	0
2021-12-14	0.460	0.460	0.460	0.460	0.460	0
2021-12-13	0.450	0.475	0.440	0.460	0.460	216,704
2021-12-10	0.465	0.465	0.440	0.440	0.440	185,004
2021-12-09	0.440	0.490	0.440	0.465	0.465	320,548
2021-12-08	0.430	0.440	0.410	0.435	0.435	163,825
2021-12-07	0.385	0.450	0.385	0.430	0.430	307,730
2021-12-06	0.435	0.450	0.385	0.390	0.390	440,719
2021-12-03	0.450	0.450	0.420	0.420	0.420	228,474
2021-12-02	0.455	0.465	0.415	0.450	0.450	249,557
2021-12-01	0.470	0.470	0.455	0.465	0.465	119,315
2021-11-30	0.485	0.515	0.470	0.470	0.470	237,692
2021-11-29	0.485	0.490	0.475	0.480	0.480	702,849
2021-11-26	0.580	0.580	0.490	0.510	0.510	921,992
2021-11-25	0.665	0.665	0.550	0.575	0.575	961,805
2021-11-24	0.610	0.625	0.575	0.585	0.585	122,292
2021-11-23	0.600	0.635	0.600	0.625	0.625	238,828
2021-11-22	0.625	0.625	0.568	0.600	0.600	460,412
2021-11-19	0.585	0.630	0.585	0.620	0.620	508,197
2021-11-18	0.615	0.620	0.565	0.575	0.575	314,491
2021-11-17	0.675	0.690	0.605	0.650	0.650	704,933
2021-11-16	0.650	0.675	0.645	0.655	0.655	119,125
2021-11-15	0.700	0.700	0.650	0.680	0.680	298,303
2021-11-12	0.690	0.695	0.655	0.690	0.690	226,308
2021-11-11	0.635	0.690	0.635	0.690	0.690	269,754
2021-11-10	0.680	0.710	0.630	0.660	0.660	627,537
2021-11-09	0.750	0.788	0.640	0.640	0.640	1,117,345
2021-11-08	0.650	0.735	0.650	0.720	0.720	1,493,549
2021-11-05	0.550	0.660	0.550	0.630	0.630	1,550,742
2021-11-04	0.560	0.570	0.540	0.540	0.540	171,511
2021-11-03	0.530	0.580	0.530	0.540	0.540	196,319
2021-11-02	0.505	0.550	0.505	0.545	0.545	201,589
2021-11-01	0.505	0.525	0.500	0.500	0.500	169,424
2021-10-29	0.540	0.540	0.505	0.505	0.505	416,157
2021-10-28	0.550	0.585	0.540	0.550	0.550	452,518
2021-10-27	0.545	0.560	0.530	0.540	0.540	314,064

← NewerPage 21 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.