Po Valley Energy Limited (ASX:PVE)
Australia · Delayed Price · Currency is AUD 0.0930
-0.0020 (-2.11%)
Oct 7, 2026, 3:54 PM AEST
Po Valley Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 426,358 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 681,688 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 327,666 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.25% | 921,468 |
| Oct 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 306,952 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 1,673,725 |
| Sep 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 689,812 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 135,661 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 855,865 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,782,248 |
| Sep 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 34.83% | 3,762,497 |
| Sep 22, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.10% | 1,833,235 |
| Sep 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 1,558,772 |
| Sep 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,482,693 |
| Sep 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.69% | 926,182 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,071,521 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 2.25% | 5,522,448 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 14.10% | 4,226,897 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.41% | 146,382 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,644,296 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 1,305,165 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,116,023 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,065 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.97% | 1,017,196 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 76,059 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 789,830 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 743,490 |
| Aug 31, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.84% | 469,213 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 202,895 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,500 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 116,631 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 340,479 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 3,592 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 97,292 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 11,363 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,697 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 126,415 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 52,193 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 100,000 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 30,000 |
| Aug 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 92,707 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 692,282 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | 163,277 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.52% | 777,590 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 243,721 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 30,188 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 54,658 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,149 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,378 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,221 |