Register to chat with like-minded investors on our interactive forums.

Get Started

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

PNM Pacific Nickel Mines Limited

0.034

-0.003 (-8.11%)

Apr 24 2024 - Closed

Delayed by 20 minutes

PNM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.034	-0.002	-5.56%	0.034	0.034	0.034	420,208
Apr 23 2024	0.036	-0.001	-2.70%	0.036	0.036	0.036	15,000
Apr 22 2024	0.037	0.001	2.78%	0.037	0.037	0.037	21,005
Apr 19 2024	0.036	0.002	5.88%	0.036	0.036	0.036	4,000
Apr 18 2024	0.034	-0.001	-2.86%	0.036	0.037	0.034	262,171
Apr 17 2024	0.035	0.003	9.38%	0.036	0.036	0.035	203,208
Apr 16 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 15 2024	0.032	-0.005	-13.51%	0.038	0.038	0.032	100,000
Apr 12 2024	0.037	0.00	0.00%	0.038	0.038	0.037	25,020
Apr 11 2024	0.037	0.001	2.78%	0.036	0.037	0.036	10,355
Apr 10 2024	0.036	0.003	9.09%	0.033	0.037	0.033	682
Apr 09 2024	0.033	-0.007	-17.50%	0.04	0.04	0.032	1,299,673
Apr 08 2024	0.04	0.002	5.26%	0.04	0.04	0.04	25,051
Apr 05 2024	0.038	0.003	8.57%	0.039	0.039	0.038	79,806
Apr 04 2024	0.035	0.004	12.90%	0.035	0.035	0.035	195,831
Apr 03 2024	0.031	0.005	19.23%	0.032	0.033	0.031	1,123,580
Apr 02 2024	0.026	-0.004	-13.33%	0.029	0.031	0.025	6,069,537
Mar 28 2024	0.03	-0.006	-16.67%	0.034	0.034	0.03	877,572
Mar 27 2024	0.036	0.00	0.00%	0.036	0.036	0.036	0.00
Mar 26 2024	0.036	0.001	2.86%	0.036	0.036	0.036	20,878
Mar 25 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0.00
Mar 22 2024	0.035	0.003	9.38%	0.034	0.035	0.034	37,455
Mar 21 2024	0.032	-0.005	-13.51%	0.035	0.036	0.032	905,000
Mar 20 2024	0.037	-0.003	-7.50%	0.04	0.04	0.037	40,475
Mar 19 2024	0.04	0.00	0.00%	0.04	0.04	0.04	15,037
Mar 18 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Mar 15 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Mar 14 2024	0.04	0.00	0.00%	0.04	0.04	0.04	100,000
Mar 13 2024	0.04	-0.008	-16.67%	0.042	0.042	0.04	386,988
Mar 12 2024	0.048	0.007	17.07%	0.047	0.048	0.047	9,502
Mar 11 2024	0.041	-0.002	-4.65%	0.043	0.044	0.041	412,337
Mar 08 2024	0.043	0.00	0.00%	0.043	0.043	0.043	48,223
Mar 07 2024	0.043	0.002	4.88%	0.045	0.046	0.043	480,980
Mar 06 2024	0.041	-0.002	-4.65%	0.041	0.041	0.041	20
Mar 05 2024	0.043	-0.003	-6.52%	0.043	0.043	0.043	100,000
Mar 04 2024	0.046	0.006	15.00%	0.041	0.047	0.041	869,048
Mar 01 2024	0.04	0.003	8.11%	0.04	0.04	0.04	604,891
Feb 29 2024	0.037	0.00	0.00%	0.037	0.037	0.037	4,250
Feb 28 2024	0.037	-0.001	-2.63%	0.038	0.038	0.037	616,525
Feb 27 2024	0.038	0.00	0.00%	0.038	0.038	0.037	63,271
Feb 26 2024	0.038	0.00	0.00%	0.038	0.038	0.038	92,052
Feb 23 2024	0.038	0.00	0.00%	0.038	0.038	0.038	6,268
Feb 22 2024	0.038	0.002	5.56%	0.037	0.039	0.037	361,617
Feb 21 2024	0.036	-0.002	-5.26%	0.04	0.041	0.035	1,989,527
Feb 20 2024	0.038	-0.002	-5.00%	0.039	0.039	0.038	233,606
Feb 19 2024	0.04	-0.007	-14.89%	0.041	0.041	0.04	288,095
Feb 16 2024	0.047	0.002	4.44%	0.047	0.047	0.047	130,296
Feb 15 2024	0.045	0.003	7.14%	0.041	0.045	0.041	34,704
Feb 14 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	98,532
Feb 13 2024	0.043	0.00	0.00%	0.044	0.044	0.043	1,516
Feb 12 2024	0.043	-0.001	-2.27%	0.044	0.044	0.043	550,000
Feb 09 2024	0.044	0.003	7.32%	0.04	0.044	0.04	380,187
Feb 08 2024	0.041	-0.001	-2.38%	0.043	0.043	0.041	232,834
Feb 07 2024	0.042	0.00	0.00%	0.042	0.042	0.042	226,445
Feb 06 2024	0.042	-0.007	-14.29%	0.048	0.048	0.04	2,484,792
Feb 05 2024	0.049	-0.001	-2.00%	0.05	0.05	0.042	519,385
Feb 02 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	10,388
Jan 31 2024	0.05	0.002	4.17%	0.05	0.051	0.05	710,281
Jan 30 2024	0.048	0.003	6.67%	0.047	0.049	0.047	939,939
Jan 29 2024	0.045	-0.006	-11.76%	0.052	0.052	0.045	1,460,785
Jan 25 2024	0.051	0.00	0.00%	0.051	0.051	0.051	550,597

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