ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.99
0.28%
US Tech 100
18,178.00
-0.10%
S&P 500
5,312.90
0.09%
US Dollar vs CAD
1.36444
0.15%
Bitcoin
70,178.58
-1.78%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. PNX Metals Limited (PNX)

  7. PNX Metals Limited (PNX) Historical

PNX PNX Metals Limited

0.0055
0.0005 (10.00%)
May 21 2024 - Closed
Delayed by 20 minutes

PNX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.005 0.001 25.00% 0.005 0.005 0.005 9,539,068
May 17 2024 0.004 0.00 0.00% 0.004 0.005 0.004 1,672,050
May 16 2024 0.004 -0.0005 -11.11% 0.004 0.004 0.004 61,969
May 15 2024 0.0045 0.00 0.00% 0.004 0.0045 0.004 800,608
May 14 2024 0.0045 0.0005 12.50% 0.004 0.0045 0.004 1,066,662
May 13 2024 0.004 -0.0005 -11.11% 0.004 0.004 0.004 330,000
May 10 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 332,447
May 09 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 100,000
May 08 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 1,900,000
May 07 2024 0.005 0.00 0.00% 0.005 0.005 0.005 3,533
May 06 2024 0.005 0.00 0.00% 0.005 0.005 0.0045 1,288,500
May 03 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
May 02 2024 0.005 0.00 0.00% 0.005 0.005 0.0045 2,681,767
May 01 2024 0.005 0.00 0.00% 0.005 0.005 0.005 52,000
Apr 30 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,020,000
Apr 29 2024 0.005 0.00 0.00% 0.005 0.005 0.005 4,800,000
Apr 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 3,084,925
Apr 24 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,221,740
Apr 23 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,794,326
Apr 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 3,219,032
Apr 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,959,491
Apr 18 2024 0.005 0.00 0.00% 0.005 0.005 0.005 9,442,071
Apr 17 2024 0.005 -0.0005 -9.09% 0.005 0.006 0.005 24,173,850
Apr 16 2024 0.0055 -0.0005 -8.33% 0.006 0.006 0.0055 313,723
Apr 15 2024 0.006 0.001 20.00% 0.006 0.006 0.005 14,958,888
Apr 12 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Apr 11 2024 0.005 -0.0005 -9.09% 0.005 0.005 0.005 1,000
Apr 10 2024 0.0055 0.0005 10.00% 0.0055 0.0055 0.0055 706,285
Apr 09 2024 0.005 0.00 0.00% 0.005 0.005 0.005 250,000
Apr 08 2024 0.005 0.00 0.00% 0.005 0.0055 0.005 2,486,399
Apr 05 2024 0.005 0.0005 11.11% 0.005 0.005 0.0045 5,442,197
Apr 04 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 50,000
Apr 03 2024 0.0045 0.0005 12.50% 0.0045 0.0045 0.0045 1,160,329
Apr 02 2024 0.004 0.00 0.00% 0.004 0.0045 0.004 1,292,000
Mar 28 2024 0.004 -0.001 -20.00% 0.0045 0.0045 0.004 2,100,007
Mar 27 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,374
Mar 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 100,000
Mar 25 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,046,163
Mar 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 11,409,686
Mar 21 2024 0.005 -0.001 -16.67% 0.005 0.006 0.005 28,469
Mar 20 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 19 2024 0.006 0.00 0.00% 0.006 0.006 0.006 658
Mar 18 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 15 2024 0.006 0.0005 9.09% 0.006 0.006 0.0055 1,480,000
Mar 14 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
Mar 13 2024 0.0055 0.0005 10.00% 0.005 0.006 0.005 5,575,608
Mar 12 2024 0.005 0.00 0.00% 0.005 0.005 0.005 171,517
Mar 11 2024 0.005 0.00 0.00% 0.005 0.005 0.005 96,875
Mar 07 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 269,671
Mar 06 2024 0.006 0.001 20.00% 0.005 0.006 0.005 2,011,186
Mar 05 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,952,347
Mar 04 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,751,094
Mar 03 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,152
Feb 29 2024 0.005 0.00 0.00% 0.005 0.005 0.005 104,936
Feb 28 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 27 2024 0.005 0.00 0.00% 0.0055 0.006 0.005 1,854,269
Feb 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 25 2024 0.005 -0.001 -16.67% 0.006 0.006 0.005 410,930
Feb 22 2024 0.006 0.00 0.00% 0.006 0.006 0.006 4,152
Feb 21 2024 0.006 0.00 0.00% 0.006 0.006 0.005 434,192
Feb 20 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00

Your Recent History

ASX
PNX
PNX Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved