Pioneer Minerals Limited (ASX:PMM)
Australia · Delayed Price · Currency is AUD 0.1350
-0.0150 (-10.00%)
Last updated: Jun 3, 2026, 3:52 PM AEST
Pioneer Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.18 | 0.13 | 0.14 | 0.14 | -10.00% | 815,157 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -16.67% | 294,998 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,002 |
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 65,312 |
| May 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 15.62% | 150,405 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 21,555 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 3,528 |
| May 25, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 2.78% | 276,083 |
| May 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.13% | 18,924 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 40,556 |
| May 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -13.16% | 15,057 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 42,057 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 25,664 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 34,681 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,720 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,555 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 90,387 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,703 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 20,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 21,384 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 40,000 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 19,133 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,121 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 38,357 |
| Apr 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 13,344 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 30,772 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 44,250 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 70,000 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 107,288 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 9,500 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 72,643 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 90,100 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 582,642 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 96,526 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 19,454 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 1,500 |
| Apr 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 21,547 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 555 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 222,589 |
| Mar 31, 2026 | 0.18 | 0.21 | 0.14 | 0.17 | 0.17 | - | 368,393 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 5,208 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 37,650 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 17.14% | 27,500 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 44,408 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 30,482 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,717 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 27,630 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 66,816 |