ASX:PTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.70	0.73	0.68	0.69	0.69	-2.14%	1,590,235
Sep 3, 2025	0.71	0.75	0.69	0.70	0.70	-6.67%	3,497,596
Sep 2, 2025	0.72	0.75	0.70	0.75	0.75	-3.85%	2,169,264
Sep 1, 2025	0.80	0.82	0.77	0.78	0.78	-2.50%	2,045,920
Aug 29, 2025	0.76	0.81	0.76	0.80	0.80	-0.62%	2,662,912
Aug 28, 2025	0.76	0.81	0.75	0.81	0.81	-0.62%	2,694,889
Aug 27, 2025	0.82	0.83	0.79	0.81	0.81	-2.99%	1,896,191
Aug 26, 2025	0.80	0.84	0.80	0.84	0.84	2.45%	1,853,273
Aug 25, 2025	0.81	0.84	0.80	0.82	0.82	0.62%	1,717,879
Aug 22, 2025	0.83	0.84	0.79	0.81	0.81	-1.82%	1,827,711
Aug 21, 2025	0.79	0.83	0.77	0.83	0.83	5.10%	3,077,457
Aug 20, 2025	0.73	0.79	0.73	0.79	0.79	7.53%	2,205,329
Aug 19, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	491,383
Aug 18, 2025	0.72	0.73	0.70	0.72	0.72	0.70%	1,121,484
Aug 15, 2025	0.71	0.73	0.71	0.72	0.72	-0.69%	618,937
Aug 14, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	3,624,923
Aug 13, 2025	0.71	0.73	0.71	0.73	0.73	1.40%	713,018
Aug 12, 2025	0.73	0.74	0.72	0.72	0.72	-2.05%	1,018,629
Aug 11, 2025	0.73	0.74	0.72	0.73	0.73	-	919,748
Aug 8, 2025	0.75	0.76	0.72	0.73	0.73	-3.95%	2,202,259
Aug 7, 2025	0.77	0.78	0.75	0.76	0.76	-3.80%	2,927,859
Aug 6, 2025	0.69	0.80	0.69	0.79	0.79	14.49%	5,315,736
Aug 5, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	1,024,325
Aug 4, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	886,789
Aug 1, 2025	0.68	0.69	0.66	0.66	0.66	-0.75%	918,916
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