ASX:PTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.68	0.69	0.66	0.67	0.67	-	744,112
Jul 31, 2025	0.71	0.71	0.67	0.67	0.67	-5.00%	1,295,265
Jul 30, 2025	0.67	0.71	0.66	0.70	0.70	5.26%	4,163,069
Jul 29, 2025	0.64	0.67	0.62	0.67	0.67	5.56%	4,246,206
Jul 28, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	1,358,308
Jul 25, 2025	0.62	0.63	0.62	0.62	0.62	-2.38%	636,114
Jul 24, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	703,635
Jul 23, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	2,219,981
Jul 22, 2025	0.62	0.64	0.61	0.63	0.63	1.61%	1,047,597
Jul 21, 2025	0.64	0.65	0.61	0.62	0.62	-4.62%	927,994
Jul 18, 2025	0.61	0.65	0.61	0.65	0.65	6.56%	2,072,760
Jul 17, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	1,964,860
Jul 16, 2025	0.59	0.62	0.59	0.61	0.61	0.83%	1,449,960
Jul 15, 2025	0.60	0.63	0.59	0.60	0.60	0.84%	3,043,733
Jul 14, 2025	0.57	0.60	0.57	0.60	0.60	3.48%	1,705,878
Jul 11, 2025	0.57	0.59	0.56	0.58	0.58	2.68%	2,182,948
Jul 10, 2025	0.50	0.57	0.50	0.56	0.56	13.13%	6,388,241
Jul 9, 2025	0.51	0.53	0.49	0.50	0.50	-3.88%	4,656,727
Jul 8, 2025	0.49	0.54	0.49	0.52	0.52	3.00%	10,181,515
Jul 7, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	671,149
Jul 4, 2025	0.49	0.51	0.49	0.49	0.49	-1.01%	2,688,901
Jul 3, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	664,953
Jul 2, 2025	0.47	0.50	0.46	0.50	0.50	8.70%	4,139,160
Jul 1, 2025	0.46	0.47	0.46	0.46	0.46	-	1,505,040
Jun 30, 2025	0.47	0.47	0.46	0.46	0.46	-3.16%	1,577,952
Jun 27, 2025	0.46	0.49	0.46	0.48	0.48	2.15%	2,772,219
Jun 26, 2025	0.46	0.48	0.46	0.47	0.47	-	1,915,391
Jun 25, 2025	0.47	0.48	0.45	0.47	0.47	-	2,713,221
Jun 24, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	1,048,078
Jun 23, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	1,637,695
Jun 20, 2025	0.48	0.49	0.47	0.47	0.47	-3.09%	1,860,223
Jun 19, 2025	0.51	0.51	0.48	0.49	0.49	-3.96%	3,365,161
Jun 18, 2025	0.52	0.54	0.49	0.51	0.51	1.00%	4,125,138
Jun 17, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	1,457,720
Jun 16, 2025	0.51	0.51	0.50	0.51	0.51	-2.88%	1,576,594
Jun 13, 2025	0.53	0.53	0.51	0.52	0.52	-0.95%	1,186,890
Jun 12, 2025	0.52	0.54	0.51	0.53	0.53	0.96%	1,929,632
Jun 11, 2025	0.52	0.53	0.51	0.52	0.52	-0.95%	2,199,370
Jun 10, 2025	0.55	0.57	0.52	0.53	0.53	-7.08%	2,735,698
Jun 6, 2025	0.57	0.57	0.56	0.57	0.57	-	451,689
Jun 5, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	955,542
Jun 4, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	1,337,597
Jun 3, 2025	0.55	0.56	0.55	0.56	0.56	-0.89%	868,936
Jun 2, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	1,063,415
May 30, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	1,281,574
May 29, 2025	0.57	0.57	0.55	0.56	0.56	0.91%	580,651
May 28, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	1,432,295
May 27, 2025	0.57	0.59	0.57	0.57	0.57	-	961,409
May 26, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	1,376,272
May 23, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	917,792