Po Valley Energy Limited (ASX:PVE)
Australia · Delayed Price · Currency is AUD 0.0540
+0.0020 (3.85%)
Oct 31, 2025, 10:21 AM AEST
Po Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -1.89% | 199,060 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 33,702 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 819,116 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 161,375 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 108,778 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 115,000 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.96% | 299,740 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 498,778 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,060,140 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 340,160 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 150,250 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.63% | 536,455 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 329,379 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 507,919 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 385,746 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 288,915 |
| Oct 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 189,159 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 347,915 |
| Oct 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 20,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 137,911 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 188,814 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 58,348 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 219,010 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 91,428 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | 1,242,815 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 9,450 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 235,888 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 130,783 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,052,414 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 695,348 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,377,856 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 57,402 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 727,393 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 760,773 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 1,795,819 |
| Sep 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 106,892 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 1,669,941 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 297,916 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 126,468 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,982 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 250,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 200,000 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,000 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 10,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 306,117 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 150,587 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 176,201 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |