Pioneer Minerals Limited (ASX:PMM)
Australia · Delayed Price · Currency is AUD 0.1950
+0.0050 (2.63%)
Last updated: Apr 24, 2026, 10:56 AM AEST
Pioneer Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,499 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 33,010 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 67,246 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 78,928 |
| Mar 10, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 16.67% | 196,809 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 98,376 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 45,157 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 5,769 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 6,539 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.16% | 73,283 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 20,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -2.70% | 41,772 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 13,105 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.71% | 11,701 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -19.05% | 84,078 |
| Feb 18, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 17,968 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,386 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 49,324 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 57,761 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,616 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 154,384 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.89% | 58,888 |
| Feb 4, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 23.68% | 52,300 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 115,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 10,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | 5.13% | 176,321 |