Australia markets closed

Pursuit Minerals Limited (PUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 01:16PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.00500.00500.00400.00500.00502,129,611
19 Apr 20240.00500.00500.00500.00500.00505,229,875
18 Apr 20240.00400.00500.00400.00500.0050575,000
17 Apr 20240.00500.00500.00450.00500.00506,400,000
16 Apr 20240.00500.00500.00450.00500.00501,960,850
15 Apr 20240.00500.00500.00450.00500.00502,929,894
12 Apr 20240.00500.00500.00450.00450.00451,213,333
11 Apr 20240.00500.00500.00450.00450.00451,884,920
10 Apr 20240.00400.00500.00400.00500.0050851,009
09 Apr 20240.00450.00500.00450.00500.00502,021,506
08 Apr 20240.00500.00500.00400.00400.0040202,096
05 Apr 20240.00500.00500.00500.00500.00501,788,356
04 Apr 20240.00400.00500.00400.00500.00501,070,239
03 Apr 20240.00450.00450.00450.00450.0045400,000
02 Apr 20240.00500.00500.00400.00400.00401,933,296
28 Mar 20240.00500.00500.00450.00450.0045350,574
27 Mar 20240.00500.00500.00450.00500.0050261,583
26 Mar 20240.00450.00500.00450.00500.00501,087,680
25 Mar 20240.00450.00450.00450.00450.0045472,852
22 Mar 20240.00500.00500.00450.00450.00451,275,000
21 Mar 20240.00400.00500.00400.00500.0050715,910
20 Mar 20240.00450.00500.00400.00450.0045385,370
19 Mar 20240.00500.00500.00500.00500.0050858,000
18 Mar 20240.00500.00500.00500.00500.00501,261,696
15 Mar 20240.00500.00500.00450.00500.0050369,574
14 Mar 20240.00500.00500.00500.00500.00507,712,820
13 Mar 20240.00500.00500.00400.00400.0040835,811
12 Mar 20240.00450.00500.00450.00500.0050631,416
11 Mar 20240.00500.00500.00450.00500.0050659,443
08 Mar 20240.00500.00500.00450.00500.00505,340,058
07 Mar 20240.00500.00600.00500.00500.00501,943,499
06 Mar 20240.00500.00500.00500.00500.00504,499,318
05 Mar 20240.00500.00500.00450.00450.004538,997
04 Mar 20240.00500.00500.00450.00450.0045347,058
01 Mar 20240.00400.00500.00400.00500.0050488,015
29 Feb 20240.00500.00500.00400.00500.00502,895,000
28 Feb 20240.00400.00500.00400.00500.0050529,665
27 Feb 20240.00600.00600.00500.00500.00505,622,060
26 Feb 20240.00600.00600.00500.00500.00502,221,813
23 Feb 20240.00500.00500.00500.00500.00506,943,268
22 Feb 20240.00500.00500.00400.00500.0050301,743
21 Feb 20240.00500.00500.00400.00400.00401,189,504
20 Feb 20240.00500.00500.00400.00400.0040150,323
19 Feb 20240.00500.00500.00500.00500.0050478,241
16 Feb 20240.00500.00500.00400.00400.0040767,373
15 Feb 20240.00500.00500.00400.00500.00502,292,200
14 Feb 20240.00500.00500.00500.00500.00501,150,000
13 Feb 20240.00500.00500.00400.00500.00502,450,863
12 Feb 20240.00500.00500.00400.00400.00402,045,464
09 Feb 20240.00400.00500.00400.00500.00501,119,157
08 Feb 20240.00400.00500.00300.00500.00504,238,143
07 Feb 20240.00500.00500.00300.00400.004013,480,677
06 Feb 20240.00500.00500.00450.00450.00451,072,635
05 Feb 20240.00450.00450.00450.00450.0045100,400
02 Feb 20240.00450.00500.00400.00500.00506,924,501
01 Feb 20240.00400.00500.00400.00500.00504,100,850
31 Jan 20240.00500.00500.00500.00500.00507,039,993
30 Jan 20240.00600.00600.00600.00600.0060230,000
29 Jan 20240.00600.00600.00600.00600.0060252,581
25 Jan 20240.00600.00600.00600.00600.00601,102,053
24 Jan 20240.00600.00600.00500.00600.00602,113,117
23 Jan 20240.00600.00600.00500.00600.00606,813,987
22 Jan 20240.00700.00700.00700.00700.0070500,072
19 Jan 20240.00700.00700.00700.00700.0070285,750
18 Jan 20240.00700.00700.00650.00700.00709,855,862
17 Jan 20240.00800.00800.00700.00700.0070613,714
16 Jan 20240.00800.00800.00750.00800.00802,819,687
15 Jan 20240.00800.00800.00800.00800.0080838,150
12 Jan 20240.00800.00850.00700.00800.00807,986,123
11 Jan 20240.00800.00800.00700.00700.00704,981,668
10 Jan 20240.00800.00800.00800.00800.00805,269,651
09 Jan 20240.00800.00900.00800.00800.00803,063,482
08 Jan 20240.00900.00900.00800.00850.00851,638,986
05 Jan 20240.00900.00900.00800.00800.00801,923,750
04 Jan 20240.00800.00900.00800.00900.00902,628,494
03 Jan 20240.00800.00800.00700.00700.0070460,000
02 Jan 20240.00800.00800.00800.00800.00801,529,377
29 Dec 20230.00800.00800.00700.00800.00802,478,543
28 Dec 20230.00900.00900.00800.00900.0090460,975
27 Dec 20230.00800.00900.00700.00900.0090400,249
22 Dec 20230.00900.00900.00800.00800.0080131,333
21 Dec 20230.00800.00800.00800.00800.0080615,200
20 Dec 20230.00800.00900.00800.00900.0090142,753
19 Dec 20230.00800.00900.00800.00800.00803,903,137
18 Dec 20230.00900.00900.00800.00800.0080870,872
15 Dec 20230.00800.00900.00800.00900.00902,079,230
14 Dec 20230.00800.00800.00800.00800.00801,188,570
13 Dec 20230.00900.00900.00800.00800.00802,503,000
12 Dec 20230.00800.00900.00800.00900.00902,315,312
11 Dec 20230.00800.00800.00800.00800.00801,050,183
08 Dec 20230.00800.00900.00700.00900.00905,887,891
07 Dec 20230.00800.00800.00700.00750.00751,323,466
06 Dec 20230.00700.00800.00700.00800.00805,595,256
05 Dec 20230.00900.00900.00800.00800.00809,854,657
04 Dec 20230.00900.00900.00800.00800.0080981,290
01 Dec 20230.00900.00900.00900.00900.0090850,000
30 Nov 20230.00900.00900.00850.00900.0090611,680
29 Nov 20230.00900.00900.00900.00900.00906,274,207
28 Nov 20230.01000.01000.00900.00900.0090945,278
27 Nov 20230.00900.00900.00900.00900.0090510,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...