Pinnacle Minerals Limited (ASX:PIM)
Australia · Delayed Price · Currency is AUD 0.0880
+0.0090 (11.39%)
Aug 22, 2025, 4:10 PM AEST
Pinnacle Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.39% | 535,360 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.91% | 423,574 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 53,499 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 72,839 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 129,156 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.13% | 110,645 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 240,777 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 576,637 |
| Aug 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 22,670 |
| Aug 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.86% | 414,285 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 33,553 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 25,072 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -10.84% | 976,931 |
| Aug 4, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 27.69% | 1,820,844 |
| Aug 1, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 10.17% | 2,061,881 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 2,004,872 |
| Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 2,313,674 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 111,399 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 180,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 263,199 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 106,800 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 40,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 83,010 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 265,662 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 151,216 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 233,863 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,285 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,991 |