Pacific Nickel Mines Limited Historical Data - PNM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Pacific Nickel Mines Limited (PNM)
Pacific Nickel Mines Limited (PNM) Historical

Pacific Nickel Mines Limited (PNM)

0.032

0.003

(10.34%)

Closed May 03 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-8.57142857143	0.035	0.035	0.029	250639	0.03071918	DE
4	-0.003	-8.57142857143	0.035	0.04	0.029	214089	0.03293884	DE
12	-0.011	-25.5813953488	0.043	0.048	0.025	408320	0.03345737	DE
26	-0.068	-68	0.1	0.11	0.025	443985	0.05880641	DE
52	-0.053	-62.3529411765	0.085	0.11	0.025	375317	0.07107717	DE
156	-0.018	-36	0.05	0.165	0.025	341492	0.08080674	DE
260	-0.018	-36	0.05	0.165	0.025	341894	0.07852399	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714716900	0.032	0	0.00	0.032	0.032	0.032	70692
1714630500	0.032	0.003	10.34	0.032	0.032	0.032	16719
1714544100	0.029	-0.003	-9.38	0.03	0.03	0.029	404681
1714457700	0.032	0.002	6.67	0.035	0.035	0.032	406235
1714371300	0.03	-0.002	-6.25	0.032	0.032	0.03	35025
1714112100	0.032	-0.002	-5.88	0.035	0.035	0.032	156615
1713939300	0.034	-0.002	-5.56	0.034	0.034	0.034	420208
1713852900	0.036	-0.001	-2.70	0.036	0.036	0.036	15000
1713766500	0.037	0.001	2.78	0.037	0.037	0.037	21005
1713507300	0.036	0.002	5.88	0.036	0.036	0.036	4000
1713420900	0.034	-0.001	-2.86	0.036	0.037	0.034	262171
1713334500	0.035	0.003	9.38	0.036	0.036	0.035	203208
1713248100	0.032	0	0.00	0.032	0.032	0.032	0
1713161700	0.032	-0.005	-13.51	0.038	0.038	0.032	100000
1712902500	0.037	0	0.00	0.038	0.038	0.037	25020
1712816100	0.037	0.001	2.78	0.036	0.037	0.036	10355
1712729700	0.036	0.003	9.09	0.033	0.037	0.033	682
1712643300	0.033	-0.007	-17.50	0.04	0.04	0.032	1299673
1712556900	0.04	0.002	5.26	0.04	0.04	0.04	25051
1712294100	0.038	0.003	8.57	0.039	0.039	0.038	79806
1712207700	0.035	0.004	12.90	0.035	0.035	0.035	195831
1712121300	0.031	0.005	19.23	0.032	0.033	0.031	1123580
1712034900	0.026	-0.004	-13.33	0.029	0.031	0.025	6069537
1711602900	0.03	-0.006	-16.67	0.034	0.034	0.03	877572
1711516500	0.036	0	0.00	0.036	0.036	0.036	0
1711430100	0.036	0.001	2.86	0.036	0.036	0.036	20878
1711343700	0.035	0	0.00	0.035	0.035	0.035	0
1711084500	0.035	0.003	9.38	0.034	0.035	0.034	37455
1710998100	0.032	-0.005	-13.51	0.035	0.036	0.032	905000
1710911700	0.037	-0.003	-7.50	0.04	0.04	0.037	40475
1710825300	0.04	0	0.00	0.04	0.04	0.04	15037
1710738900	0.04	0	0.00	0.04	0.04	0.04	0
1710479700	0.04	0	0.00	0.04	0.04	0.04	0
1710393300	0.04	0	0.00	0.04	0.04	0.04	100000
1710306900	0.04	-0.008	-16.67	0.042	0.042	0.04	386988
1710220500	0.048	0.007	17.07	0.047	0.048	0.047	9502
1710134100	0.041	-0.002	-4.65	0.0429999	0.044	0.041	412337
1709874900	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	48223
1709788500	0.0429999	0.0019999	4.88	0.045	0.046	0.0429999	480980
1709702100	0.041	-0.002	-4.65	0.041	0.041	0.041	20
1709615700	0.0429999	-0.003	-6.52	0.0429999	0.0429999	0.0429999	100000
1709529300	0.046	0.006	15.00	0.041	0.047	0.041	869048
1709270100	0.04	0.003	8.11	0.04	0.04	0.04	604891
1709183700	0.037	0	0.00	0.037	0.037	0.037	4250
1709097300	0.037	-0.001	-2.63	0.038	0.038	0.037	616525
1709010900	0.038	0	0.00	0.038	0.038	0.037	63271
1708924500	0.038	0	0.00	0.038	0.038	0.038	92052
1708665300	0.038	0	0.00	0.038	0.038	0.038	6268
1708578900	0.038	0.002	5.56	0.037	0.039	0.037	361617
1708492500	0.036	-0.002	-5.26	0.04	0.041	0.035	1989527
1708406100	0.038	-0.002	-5.00	0.039	0.039	0.038	233606
1708319700	0.04	-0.007	-14.89	0.041	0.041	0.04	288095
1708060500	0.047	0.002	4.44	0.047	0.047	0.047	130296
1707974100	0.045	0.003	7.14	0.041	0.045	0.041	34704
1707887700	0.042	-0.001	-2.33	0.042	0.042	0.042	98532
1707801300	0.0429999	0	0.00	0.044	0.044	0.0429999	1516
1707714900	0.0429999	-0.001	-2.27	0.044	0.044	0.0429999	550000
1707455700	0.044	0.003	7.32	0.04	0.044	0.04	380187
1707369300	0.041	-0.001	-2.38	0.0429999	0.0429999	0.041	232834
1707282900	0.042	0	0.00	0.042	0.042	0.042	226445
1707196500	0.042	-0.007	-14.29	0.048	0.048	0.04	2484792
1707110100	0.049	-0.001	-2.00	0.05	0.05	0.042	519385

Pacific Nickel Mines

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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