PDZ.AX - Prairie Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.25000.25000.25000.25000.2500-
Oct 15, 20190.25000.25000.25000.25000.2500-
Oct 14, 20190.25000.25000.25000.25000.25005,000
Oct 11, 20190.25000.25000.25000.25000.250015,000
Oct 10, 20190.24000.24000.24000.24000.2400-
Oct 09, 20190.24000.24000.24000.24000.2400-
Oct 08, 20190.24000.24000.24000.24000.240022,655
Oct 07, 20190.25000.25000.25000.25000.2500-
Oct 04, 20190.25000.25000.25000.25000.2500-
Oct 03, 20190.25000.25000.25000.25000.2500128,400
Oct 02, 20190.25000.25000.25000.25000.2500-
Oct 01, 20190.29500.29500.24500.25000.2500158,401
Sep 30, 20190.33000.33000.33000.33000.3300-
Sep 27, 20190.33000.33000.33000.33000.330010,000
Sep 26, 20190.30000.31000.30000.31000.310031,775
Sep 25, 20190.31000.31000.30000.30000.300030,000
Sep 24, 20190.30000.31000.30000.31000.310022,025
Sep 23, 20190.29000.29000.29000.29000.2900-
Sep 20, 20190.28500.29000.28500.29000.2900150,504
Sep 19, 20190.30000.30000.30000.30000.3000-
Sep 18, 20190.30000.30000.30000.30000.3000-
Sep 17, 20190.29500.31000.29500.30000.3000239,366
Sep 16, 20190.27500.27500.27500.27500.2750-
Sep 13, 20190.27000.27500.27000.27500.275052,863
Sep 12, 20190.25000.26000.25000.26000.2600121,451
Sep 11, 20190.22000.22000.22000.22000.2200-
Sep 10, 20190.22000.22000.22000.22000.2200-
Sep 09, 20190.22000.22000.22000.22000.220019,519
Sep 06, 20190.23000.23000.23000.23000.230042,469
Sep 05, 20190.24500.24500.24500.24500.24502,999
Sep 04, 20190.23000.24000.23000.24000.2400120,000
Sep 03, 20190.22000.23000.22000.23000.230054,000
Sep 02, 20190.22000.22000.22000.22000.220037,316
Aug 30, 20190.22000.22000.22000.22000.220029,238
Aug 29, 20190.22500.22500.22000.22000.220065,000
Aug 28, 20190.25500.25500.25500.25500.2550-
Aug 27, 20190.25000.25500.23500.25500.255076,000
Aug 26, 20190.22000.22000.22000.22000.2200-
Aug 23, 20190.22000.22000.22000.22000.220046,609
Aug 22, 20190.23000.24500.23000.23000.230082,504
Aug 21, 20190.21500.21500.21500.21500.215015,000
Aug 20, 20190.21000.21000.21000.21000.2100162,799
Aug 19, 20190.19500.19500.19500.19500.19503,000
Aug 16, 20190.20000.20000.20000.20000.20005,508
Aug 15, 20190.20500.20500.20500.20500.2050-
Aug 14, 20190.20500.20500.20500.20500.2050-
Aug 13, 20190.20500.20500.20500.20500.2050-
Aug 12, 20190.20500.20500.20500.20500.2050-
Aug 09, 20190.20000.20500.20000.20500.205093,958
Aug 08, 20190.19500.20500.19500.20000.2000677,529
Aug 07, 20190.21500.21500.20500.20500.205036,853
Aug 06, 20190.22500.22500.22500.22500.22502,320
Aug 05, 20190.22500.22500.22500.22500.2250-
Aug 02, 20190.19500.22500.19500.22500.2250108,663
Aug 01, 20190.18500.18500.18000.18000.180034,374
Jul 31, 20190.21500.21500.20500.20500.205070,000
Jul 30, 20190.22500.22500.21500.21500.215048,222
Jul 29, 20190.23000.23000.23000.23000.230088,000
Jul 26, 20190.23500.23500.23500.23500.2350-
Jul 25, 20190.22000.23500.22000.23500.235097,538
Jul 24, 20190.22500.22500.22500.22500.2250-
Jul 23, 20190.22500.22500.22500.22500.2250162,000
Jul 22, 20190.23500.23500.23500.23500.235011,368
Jul 19, 20190.22500.22500.22000.22500.2250127,531
Jul 18, 20190.24000.24000.24000.24000.2400-
Jul 17, 20190.24000.24000.24000.24000.2400-
Jul 16, 20190.24000.24000.24000.24000.2400-
Jul 15, 20190.24000.24000.24000.24000.2400-
Jul 12, 20190.24000.24000.24000.24000.2400-
Jul 11, 20190.22500.24000.22500.24000.240094,549
Jul 10, 20190.23000.24000.23000.24000.2400110,437
Jul 09, 20190.23000.23000.23000.23000.2300102,250
Jul 08, 20190.23000.23000.22000.22000.2200187,812
Jul 05, 20190.23500.23500.23500.23500.2350-
Jul 04, 20190.23500.23500.23500.23500.235035,161
Jul 03, 20190.23500.23500.23500.23500.235030,000
Jul 02, 20190.23500.24000.23500.24000.240052,500
Jul 01, 20190.25000.25000.25000.25000.250020,000
Jun 28, 20190.23500.23500.23000.23000.230043,402
Jun 27, 20190.24000.24000.23500.23500.2350177,612
Jun 26, 20190.23500.23500.23000.23000.230025,000
Jun 25, 20190.24000.24000.24000.24000.2400-
Jun 24, 20190.24000.24000.24000.24000.240014,222
Jun 21, 20190.26000.27000.26000.27000.270040,000
Jun 20, 20190.25000.26000.25000.26000.2600127,441
Jun 19, 20190.25500.25500.25000.25000.2500154,220
Jun 18, 20190.25500.25500.25500.25500.255059,108
Jun 17, 20190.26000.26000.25000.26000.260030,550
Jun 14, 20190.28000.28000.28000.28000.2800115,869
Jun 13, 20190.29000.30000.29000.29500.2950198,166
Jun 12, 20190.29000.29000.23000.29000.2900325,389
Jun 11, 20190.35000.35000.33500.35000.3500237,454
Jun 07, 20190.33500.33500.33500.33500.3350-
Jun 06, 20190.31500.33500.31500.33500.335042,619
Jun 05, 20190.31000.31000.30500.30500.30508,128
Jun 04, 20190.33000.33000.32500.33000.330067,493
Jun 03, 20190.33000.33000.33000.33000.3300-
May 31, 20190.33000.33000.33000.33000.33002,000
May 30, 20190.33500.33500.33500.33500.3350-
May 29, 20190.33000.33500.33000.33500.335011,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...