Skip to main content
Pinnacle Minerals Limited (ASX:PIM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0430
+0.0030 (7.50%)
Apr 29, 2026, 1:21 PM AEST

Pinnacle Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.040.047.50%459,180
Apr 28, 20260.040.040.040.040.04-203,532
Apr 27, 20260.040.040.040.040.04-125,000
Apr 24, 20260.040.040.040.040.04-4.76%186,786
Apr 23, 20260.040.040.040.040.042.44%25,000
Apr 22, 20260.040.040.040.040.04-4.65%175,200
Apr 21, 20260.040.040.040.040.04-2.27%4,954
Apr 20, 20260.040.040.040.040.04-2.22%1,735
Apr 17, 20260.050.050.050.050.05-10.00%270,000
Apr 16, 20260.050.050.050.050.056.38%17,000
Apr 15, 20260.050.050.050.050.052.17%176,513
Apr 14, 20260.050.050.050.050.052.22%132,716
Apr 10, 20260.050.050.050.050.05-10.00%111,431
Apr 8, 20260.050.050.050.050.0511.11%30,472
Apr 7, 20260.050.050.050.050.05-2.17%28,734
Apr 2, 20260.050.050.050.050.05-4.17%261,009
Mar 31, 20260.050.050.050.050.054.35%324,914
Mar 30, 20260.050.050.050.050.05-4.17%160,551
Mar 27, 20260.050.050.050.050.05-2.04%116,053
Mar 26, 20260.050.050.050.050.056.52%105,481
Mar 25, 20260.050.050.050.050.05-4.17%27,250
Mar 23, 20260.050.050.050.050.05-4.00%393,466
Mar 20, 20260.060.060.050.050.05-10.71%517,043
Mar 18, 20260.060.060.060.060.06-5,715
Mar 17, 20260.060.060.060.060.06-9.68%192,878
Mar 16, 20260.060.060.060.060.0610.71%314,733
Mar 13, 20260.050.070.050.060.0616.67%841,954
Mar 11, 20260.050.050.050.050.056.67%234,174
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