Skip to main content
Pinnacle Minerals Limited (ASX:PIM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0450
+0.0010 (2.27%)
Mar 10, 2026, 12:06 PM AEST

Pinnacle Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.050.040.050.052.27%437,267
Mar 9, 20260.040.040.040.040.047.32%422,507
Mar 6, 20260.040.040.040.040.042.50%1,184,879
Mar 5, 20260.040.040.040.040.04-74,925
Mar 4, 20260.040.040.040.040.04-9.09%491,933
Mar 3, 20260.040.040.040.040.04-156,538
Mar 2, 20260.040.040.040.040.04-27,311
Feb 27, 20260.040.040.040.040.04-2.22%45,245
Feb 25, 20260.050.050.040.050.052.27%375,000
Feb 24, 20260.040.040.040.040.042.33%185,232
Feb 23, 20260.040.040.040.040.04-467,856
Feb 20, 20260.040.040.040.040.04-10.42%174,421
Feb 18, 20260.050.050.040.050.056.67%803,597
Feb 17, 20260.050.050.050.050.05-30,928
Feb 16, 20260.050.050.050.050.05-2.17%39,577
Feb 13, 20260.050.050.050.050.05-5,000
Feb 12, 20260.050.050.050.050.05-2.13%848,388
Feb 11, 20260.050.050.050.050.05-4.08%250,053
Feb 10, 20260.050.050.050.050.05-77,059
Feb 9, 20260.050.050.050.050.054.26%84,001
Feb 6, 20260.050.050.050.050.05-9.62%437,532
Feb 5, 20260.060.060.050.050.05-5.45%133,340
Feb 4, 20260.060.060.060.060.06-275,369
Feb 3, 20260.050.060.050.060.0610.00%342,166
Feb 2, 20260.050.050.050.050.05-12.28%965,129
Jan 30, 20260.060.060.060.060.061.79%227,789
Jan 29, 20260.060.060.060.060.06-6.67%82,803
Jan 28, 20260.060.060.060.060.06-4.76%205,131
Jan 27, 20260.060.060.060.060.06-3.08%246,159
Jan 23, 20260.070.070.070.070.07-4.41%56,150
Jan 22, 20260.070.070.070.070.074.62%9,128
Jan 21, 20260.070.070.070.070.07-4.41%207,312
Jan 20, 20260.070.070.070.070.07-1.45%21,675
Jan 19, 20260.070.070.070.070.071.47%30,000
Jan 16, 20260.070.070.070.070.07-2.16%63,030
Jan 15, 20260.070.070.070.070.070.72%85,030
Jan 13, 20260.070.070.070.070.07-4.17%533,088
Jan 12, 20260.070.070.070.070.0710.77%643,808
Jan 9, 20260.060.070.060.070.073.17%455,711
Jan 8, 20260.060.060.060.060.0626.00%223,695
Jan 7, 20260.050.050.050.050.05-62,000
Jan 6, 20260.050.050.050.050.05-380,934
Jan 5, 20260.050.050.050.050.05-3.85%356,731
Jan 2, 20260.050.050.050.050.05-1.89%84,767
Dec 30, 20250.050.050.050.050.05-33,756
Dec 29, 20250.050.050.050.050.05-3.64%36,668
Dec 24, 20250.060.060.050.060.06-163,991
Dec 22, 20250.050.060.050.060.065.77%259,698
Dec 19, 20250.050.050.050.050.05-1.89%397,719
Dec 18, 20250.050.060.050.050.05-1.85%247,448
Dec 17, 20250.050.060.050.050.05-1.82%289,596
Dec 16, 20250.060.060.050.060.06-8.33%591,166
Dec 15, 20250.070.070.060.060.06-14.29%1,031,528
Dec 12, 20250.070.070.070.070.071.45%150,712
Dec 11, 20250.080.080.070.070.07-2.82%92,871
Dec 10, 20250.080.080.070.070.07-10.13%682,738
Dec 9, 20250.070.080.070.080.088.97%1,230,465
Dec 8, 20250.080.080.070.070.07-2.03%149,836
Dec 5, 20250.080.080.070.070.07-2.63%743,077
Dec 4, 20250.080.080.080.080.08-2.56%247,623
Dec 3, 20250.080.080.080.080.08-127,478
Dec 2, 20250.080.080.080.080.081.30%100,000
Dec 1, 20250.080.080.080.080.08-2.53%66,851
Nov 28, 20250.080.080.080.080.08-46,501
Nov 27, 20250.080.080.080.080.085.33%176,943
Nov 26, 20250.080.080.080.080.08-2.60%30,766
Nov 25, 20250.080.080.080.080.08-6.10%213,560
Nov 24, 20250.080.090.080.080.082.50%498,944
Nov 21, 20250.090.090.080.080.08-5.88%429,392
Nov 20, 20250.080.090.080.090.096.25%296,598
Nov 19, 20250.080.080.080.080.08-1.23%144,458
Nov 18, 20250.090.090.080.080.08-10.00%337,093
Nov 17, 20250.090.100.090.090.09-4.26%838,853
Nov 14, 20250.090.110.090.090.093.30%2,232,078
Nov 13, 20250.090.090.080.090.091.11%278,344
Nov 12, 20250.090.100.080.090.0912.50%1,178,752
Nov 11, 20250.080.090.080.080.08-583,721
Nov 10, 20250.090.090.080.080.08-11.11%1,939,994
Nov 7, 20250.100.100.090.090.09-5.26%382,120
Nov 6, 20250.100.100.090.100.101.06%422,609
Nov 5, 20250.100.110.090.090.09-6.00%1,558,000
Nov 4, 20250.130.130.100.100.10-31.03%2,738,405
Nov 3, 20250.160.160.130.150.15-14.71%548,712
Oct 31, 20250.140.170.130.170.1717.24%511,949
Oct 30, 20250.150.150.150.150.15-3.33%172,476
Oct 29, 20250.150.150.140.150.1515.38%277,479
Oct 28, 20250.170.170.120.130.13-23.53%1,182,370
Oct 27, 20250.200.210.160.170.17-12.82%773,780
Oct 24, 20250.170.220.170.200.2014.71%2,245,548
Oct 23, 20250.160.200.160.170.1713.33%1,002,537
Oct 22, 20250.200.200.150.150.15-21.05%1,167,738
Oct 21, 20250.190.210.180.190.19-2.56%1,355,685
Oct 20, 20250.190.210.180.200.202.63%1,157,514
Oct 17, 20250.200.230.190.190.19-2.56%3,315,789
Oct 16, 20250.240.250.190.200.20-15.22%3,357,653
Oct 15, 20250.230.240.160.230.2324.32%10,872,960
Oct 9, 20250.160.190.160.190.1919.35%725,048
Oct 8, 20250.150.170.150.160.16-927,374
Oct 7, 20250.150.160.150.160.163.33%460,081
Oct 6, 20250.130.160.130.150.1511.11%804,669