Quantcast

Paringa Resources Limited American Depositary Shares Historical Stock Prices

PNRL 
$5.0828
*  
unch
unch
Get PNRL Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading PNRL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.19 N/A N/A 5.0828 0
03/18/2019 5.0828 5.0828 5.0828 5.0828 00
03/15/2019 5.0828 5.0828 5.0828 5.0828 500
03/14/2019 4.8918 4.8918 4.8918 4.8918 00
03/13/2019 4.8918 4.8918 4.8918 4.8918 00
03/12/2019 4.8918 4.8918 4.8918 4.8918 00
03/11/2019 4.8918 4.8918 4.8918 4.8918 220
03/08/2019 4.84 4.84 4.84 4.84 00
03/07/2019 5.56 5.56 4.84 4.84 3,056
03/06/2019 5.2 5.2 5.2 5.2 00
03/05/2019 5.2 5.2 5.2 5.2 00
03/04/2019 5.2 5.2 5.2 5.2 00
03/01/2019 5.23 5.23 5.1952 5.2 2,380
02/28/2019 5.19 5.61 5.19 5.61 4,066
02/27/2019 5.2 5.2 5.2 5.2 00
02/26/2019 5.2 5.2 5.2 5.2 00
02/25/2019 5.2 5.2 5.2 5.2 441
02/22/2019 4.86 4.86 4.86 4.86 00
02/21/2019 4.86 4.86 4.86 4.86 00
02/20/2019 4.86 4.86 4.86 4.86 100
02/19/2019 5.0954 5.0954 5.0954 5.0954 250
02/15/2019 4.79 4.79 4.78 4.78 367
02/14/2019 5.15 5.15 5.15 5.15 00
02/13/2019 5.42 6.05 4.8 5.15 2,804
02/12/2019 5.24 5.24 5.07 5.07 300
02/11/2019 5.49 5.49 5.45 5.45 255
02/08/2019 5.3 5.3 4.7 4.7 1,952
02/07/2019 5.99 6.005 5.37 5.37 1,853
02/06/2019 6.7445 6.7445 6.2 6.2 633
02/05/2019 9.0011 9.0238 6.88 7.526 5,066
02/04/2019 7.0667 7.0667 7.0667 7.0667 227
02/01/2019 6.5 6.5 6.5 6.5 00
01/31/2019 6.5 6.5 6.5 6.5 175
01/30/2019 6.5 6.5 6.5 6.5 00
01/29/2019 6.25 6.5 6.25 6.5 360
01/28/2019 6.28 6.28 6.25 6.25 400
01/25/2019 6.85 6.85 6.85 6.85 00
01/24/2019 6.85 6.85 6.85 6.85 00
01/23/2019 6.17 6.85 6.17 6.85 3,094
01/22/2019 6.85 6.85 6.85 6.85 00
01/18/2019 6.85 6.85 6.85 6.85 00
01/17/2019 6.85 6.85 6.85 6.85 00
01/16/2019 6.85 6.85 6.85 6.85 00
01/15/2019 6.85 6.85 6.85 6.85 00
01/14/2019 6.6 7.2 6.6 6.85 3,128
01/11/2019 6.5 6.5 6.5 6.5 100
01/10/2019 7 7 7 7 100
01/09/2019 6.6 6.6 6.6 6.6 00
01/08/2019 6.6 6.6 6.6 6.6 00
01/07/2019 7.01 7.01 6.6 6.6 200
01/04/2019 7.6 7.6 7.6 7.6 00
01/03/2019 7.6 7.6 7.6 7.6 00
01/02/2019 7.6 7.6 7.6 7.6 00
12/31/2018 7.6 7.6 7.6 7.6 00
12/28/2018 7.6 7.6 7.6 7.6 235
12/27/2018 7.5 7.5 7.5 7.5 100
12/26/2018 6.891 6.891 6.891 6.891 00
12/24/2018 6.891 6.891 6.891 6.891 00
12/21/2018 6.891 6.891 6.891 6.891 00
12/20/2018 7.5 8.962 6.891 6.891 1,451
12/19/2018 6.55 6.55 6.55 6.55 00
12/18/2018 6.55 6.55 6.55 6.55 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio