Perpetual Resources Limited (PEC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 02:37PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 6,175,433 |
| 22 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,305,907 |
| 21 May 2024 | 0.0175 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,605,042 |
| 20 May 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 5,890,190 |
| 17 May 2024 | 0.0170 | 0.0220 | 0.0165 | 0.0200 | 0.0200 | 20,577,742 |
| 16 May 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 17,452,970 |
| 15 May 2024 | 0.0200 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 49,700,508 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.0150 | 0.0175 | 0.0150 | 0.0170 | 0.0170 | 25,319,360 |
| 09 May 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 45,857,027 |
| 08 May 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0115 | 0.0115 | 4,141,967 |
| 07 May 2024 | 0.0080 | 0.0130 | 0.0080 | 0.0120 | 0.0120 | 7,812,156 |
| 06 May 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 715,826 |
| 03 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 565,000 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 210,000 |
| 30 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 538,519 |
| 29 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 27,777 |
| 26 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400,000 |
| 24 Apr 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 540,000 |
| 23 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 489,272 |
| 22 Apr 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 380,000 |
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,485,500 |
| 18 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,319,952 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,484,256 |
| 15 Apr 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,256,027 |
| 12 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 814,758 |
| 11 Apr 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0110 | 0.0110 | 4,140,978 |
| 10 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,760,133 |
| 09 Apr 2024 | 0.0120 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 6,975,577 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0110 | 0.0120 | 0.0120 | 14,024,829 |
| 05 Apr 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 2,801,891 |
| 04 Apr 2024 | 0.0110 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 10,986,556 |
| 03 Apr 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 21,628,884 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 274,376 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 46,500 |
| 22 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,587,259 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,265,171 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,062,000 |
| 13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 27,777 |
| 12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 443,636 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 27,542 |
| 07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 927,542 |
| 06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,605,084 |
| 05 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 42,542 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 103,934 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 53,858 |
| 27 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 318,456 |
| 26 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 54,888 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,300 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 565,909 |
| 07 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,101,380 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 30,000 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,937,294 |
| 23 Jan 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0085 | 0.0085 | 2,720,026 |
| 22 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 916,211 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 743,397 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 13,568 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 87,427 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,584 |
| 02 Jan 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 804,208 |
| 29 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.