PNX Metals Limited Historical Data - PNX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
PNX Metals Limited (PNX)
PNX Metals Limited (PNX) Historical

PNX Metals Limited (PNX)

0.004

0.00

(0.00%)

Closed July 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-11.1111111111	0.0045	0.005	0.004	3228264	0.00402857	DE
4	0	0	0.004	0.005	0.004	955874	0.00402587	DE
12	-0.001	-20	0.005	0.006	0.004	1588976	0.004787	DE
26	-0.001	-20	0.005	0.007	0.0035	3415017	0.00515774	DE
52	0.001	33.3333333333	0.003	0.007	0.002	2715943	0.00451193	DE
156	-0.005	-55.5555555556	0.009	0.009	0.002	2575786	0.00509798	DE
260	-0.004	-50	0.008	0.017	0.002	3102945	0.00698408	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	0.004	0	0.00	0.005	0.005	0.004	2048001
1721283300	0.004	-0.0005	-11.11	0.004	0.004	0.004	733336
1721196900	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	200000
1721110500	0.004	0	0.00	0.004	0.004	0.004	0
1721024100	0.004	0	0.00	0.004	0.004	0.004	0
1720764900	0.004	-0.0005	-11.11	0.004	0.004	0.004	9131362
1720678500	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	353431
1720592100	0.004	0	0.00	0.004	0.004	0.004	0
1720505700	0.004	0	0.00	0.004	0.004	0.004	0
1720419300	0.004	-0.001	-20.00	0.004	0.004	0.004	165000
1720160100	0.005	0	0.00	0.005	0.005	0.005	0
1720073700	0.005	0	0.00	0.005	0.005	0.005	0
1719987300	0.005	0.001	25.00	0.005	0.005	0.005	20000
1719900900	0.004	0	0.00	0.004	0.004	0.004	0
1719814500	0.004	0	0.00	0.005	0.005	0.004	110393
1719555300	0.004	0	0.00	0.004	0.004	0.004	769996
1719468900	0.004	0	0.00	0.004	0.004	0.004	375226
1719382500	0.004	0	0.00	0.004	0.004	0.004	26534
1719296100	0.004	0	0.00	0.004	0.004	0.004	155000
1719209700	0.004	0	0.00	0.004	0.004	0.004	3544
1718950500	0.004	0	0.00	0.004	0.004	0.004	0
1718864100	0.004	0	0.00	0.004	0.004	0.004	160000
1718777700	0.004	0	0.00	0.004	0.004	0.004	2341847
1718691300	0.004	-0.0005	-11.11	0.004	0.004	0.004	118750
1718604900	0.0045	0.0005	12.50	0.004	0.0045	0.004	105221
1718345700	0.004	0	0.00	0.004	0.004	0.004	250000
1718259300	0.004	-0.001	-20.00	0.004	0.004	0.004	170417
1718172900	0.005	0	0.00	0.005	0.005	0.005	0
1718086500	0.005	0	0.00	0.005	0.005	0.005	34999
1717740900	0.005	0	0.00	0.005	0.005	0.005	27478
1717654500	0.005	0	0.00	0.005	0.005	0.005	35005
1717568100	0.005	0.001	25.00	0.004	0.005	0.004	539326
1717481700	0.004	0	0.00	0.004	0.004	0.004	0
1717395300	0.004	0	0.00	0.004	0.004	0.004	445900
1717136100	0.004	0	0.00	0.004	0.004	0.004	0
1717049700	0.004	0	0.00	0.004	0.004	0.004	0
1716963300	0.004	-0.0005	-11.11	0.0045	0.0045	0.004	3000000
1716876900	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1716790500	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	549179
1716531300	0.005	0	0.00	0.005	0.005	0.0045	440853
1716444900	0.005	0	0.00	0.005	0.005	0.005	6126902
1716358500	0.005	-0.0005	-9.09	0.0055	0.006	0.005	1325068
1716272100	0.0055	0.0005	10.00	0.005	0.0055	0.005	14200000
1716185700	0.005	0.001	25.00	0.005	0.005	0.005	9539068
1715926500	0.004	0	0.00	0.004	0.005	0.004	1672050
1715840100	0.004	-0.0005	-11.11	0.004	0.004	0.004	61969
1715753700	0.0045	0	0.00	0.004	0.0045	0.004	800608
1715667300	0.0045	0.0005	12.50	0.004	0.0045	0.004	1066662
1715580900	0.004	-0.0005	-11.11	0.004	0.004	0.004	330000
1715321700	0.0045	0	0.00	0.0045	0.0045	0.0045	332447
1715235300	0.0045	0	0.00	0.0045	0.0045	0.0045	100000
1715148900	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	1900000
1715062500	0.005	0	0.00	0.005	0.005	0.005	3533
1714976100	0.005	0	0.00	0.005	0.005	0.0045	1288500
1714716900	0.005	0	0.00	0.005	0.005	0.005	0
1714630500	0.005	0	0.00	0.005	0.005	0.0045	2681767
1714544100	0.005	0	0.00	0.005	0.005	0.005	52000
1714457700	0.005	0	0.00	0.005	0.005	0.005	1020000
1714371300	0.005	0	0.00	0.005	0.005	0.005	4800000
1714112100	0.005	0	0.00	0.005	0.005	0.005	3084925
1713939300	0.005	0	0.00	0.005	0.005	0.005	1221740
1713852900	0.005	0	0.00	0.005	0.005	0.005	1794326
1713766500	0.005	0	0.00	0.005	0.005	0.005	3219032
1713507300	0.005	0	0.00	0.005	0.005	0.005	2959491

Societe Generale Effekten

Primary Health Properties

Vontobel Financial Produ...

Ultimate Finance

Societe Generale Effekten

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