Power Minerals Limited (ASX:PNN)
Australia · Delayed Price · Currency is AUD 0.1520
-0.0030 (-1.94%)
Sep 14, 2026, 1:50 PM AEST
Power Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 3,770,218 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,977,779 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,474,231 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 3,279,557 |
| Sep 7, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 5,001,852 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 5,563,104 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 517,203 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,337,255 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 638,916 |
| Aug 27, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 7,890,085 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 5,809,189 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 3,846,182 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 11,895,569 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,207,857 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,629,224 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 835,022 |
| Aug 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,184,467 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,878,992 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,577,898 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 4,629,232 |
| Aug 11, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 6,083,613 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,277,020 |
| Aug 7, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 8,412,712 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 5,114,694 |
| Aug 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,899,790 |
| Aug 4, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 3,892,909 |
| Aug 3, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 5,707,453 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 19.05% | 12,682,541 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,944,993 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,987,519 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,098,884 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 819,114 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 996,535 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,600,160 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,295,903 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,424,055 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 225,746 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,566,546 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,429,251 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,872,275 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 125,237 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,954,011 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 619,053 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,252,598 |
| Jul 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,516,209 |
| Jul 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,077,780 |
| Jul 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,785,181 |
| Jul 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,465,743 |
| Jun 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 2,262,528 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 5,182,538 |