Australia markets close in 2 hours 41 minutes

Pursuit Minerals Limited (PUR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
As of 11:30AM AEDT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.00500.00500.00400.00400.00401,077,606
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
24 Nov 20230.00900.00900.00900.00900.00905,150,000
23 Nov 20230.01000.01000.00900.00900.009043,123
22 Nov 20230.01000.01000.01000.01000.0100100,900
21 Nov 20230.01000.01000.00950.00950.00958,615,771
20 Nov 20230.01100.01100.01000.01050.01052,454,469
17 Nov 20230.01000.01100.01000.01000.01006,156,158
16 Nov 20230.01000.01000.00900.01000.01001,275,169
15 Nov 20230.01000.01000.00900.00900.00903,172,468
14 Nov 20230.01000.01000.00900.01000.0100881,579
13 Nov 20230.01000.01000.00950.01000.0100660,019
10 Nov 20230.01000.01000.01000.01000.01001,278,168
09 Nov 20230.01100.01100.01000.01000.01006,292,759
08 Nov 20230.01000.01000.00950.01000.01007,184,121
07 Nov 20230.01000.01000.00900.00900.0090155,994
06 Nov 20230.01100.01100.00900.01000.01001,155,499
03 Nov 20230.01000.01100.01000.01000.01002,127,300
02 Nov 20230.01000.01000.00900.00900.00903,680,925
01 Nov 20230.01100.01100.01000.01000.01002,608,770
31 Oct 20230.01100.01100.01000.01100.01105,077,312
30 Oct 20230.01000.01100.01000.01100.01105,465,072
27 Oct 20230.01000.01000.00900.01000.01005,219,284
26 Oct 20230.01100.01100.00900.00900.00908,191,744
25 Oct 20230.00900.01100.00900.01100.011019,665,948
24 Oct 20230.00900.00900.00800.00900.00901,882,484
23 Oct 20230.00900.00900.00800.00800.0080883,928
20 Oct 20230.00900.00900.00800.00800.0080329,418
19 Oct 20230.00900.00900.00800.00900.00901,959,265
18 Oct 20230.01000.01000.00900.00900.00905,404,833
17 Oct 20230.00900.01000.00800.00800.00801,744,796
16 Oct 20230.00800.00850.00800.00850.00852,020,273
13 Oct 20230.00900.00900.00800.00800.00801,154,280
12 Oct 20230.00900.00900.00800.00900.00903,056,614
11 Oct 20230.00900.00900.00900.00900.0090226,500
10 Oct 20230.00900.00900.00900.00900.00901,434,243
09 Oct 20230.00900.01000.00800.01000.01004,468,928
06 Oct 20230.01000.01000.00900.00900.00904,721,142
05 Oct 20230.00900.00900.00900.00900.0090670,587
04 Oct 20230.01000.01000.00900.00900.0090176,760
03 Oct 20230.00900.01000.00900.01000.0100480,923
02 Oct 20230.00900.00900.00900.00900.00901,364,431
29 Sept 20230.00950.00950.00900.00900.00902,737,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...