Pursuit Minerals Limited (PUR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:29PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 250,000 |
| 12 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 364,167 |
| 11 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Sept 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,491,089 |
| 09 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 330,596 |
| 06 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 655,170 |
| 05 Sept 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,015,732 |
| 04 Sept 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 575,000 |
| 03 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 251,310 |
| 02 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 30 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 4,571,707 |
| 29 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 7,708,732 |
| 28 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 839,988 |
| 27 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 253,053 |
| 26 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 911,239 |
| 23 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 260,732 |
| 22 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,440,047 |
| 21 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 110,000 |
| 20 Aug 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 4,534,286 |
| 19 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 5,257,444 |
| 16 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 62,941 |
| 15 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 20,000 |
| 14 Aug 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 1,511,384 |
| 13 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 507,944 |
| 08 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 331 |
| 06 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 11,265,732 |
| 05 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 125,000 |
| 02 Aug 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 135,026 |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 31 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,200,880 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,305,000 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 361,602 |
| 26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 966,391 |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,611,554 |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,097,600 |
| 22 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 119,001 |
| 18 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,571,445 |
| 17 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 996,899 |
| 16 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 18,309,776 |
| 15 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,882,900 |
| 12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,604,957 |
| 11 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 30,803,792 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 17,419,749 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,167,000 |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,066,683 |
| 05 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 7,797,291 |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 9,578,696 |
| 03 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,206,000 |
| 02 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,010,098 |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 13,606,626 |
| 28 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 9,462,813 |
| 27 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 9,830,398 |
| 26 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 4,499,245 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 57,145,297 |
| 24 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,808,391 |
| 21 June 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 9,218,937 |
| 20 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 26,439,231 |
| 19 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,721,220 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 213,554 |
| 17 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 130,705 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,178,611 |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 29,456,177 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 102,502 |
| 06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,020,313 |
| 05 June 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 763,480 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 414,867 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 483,768 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,414,000 |
| 30 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,043,000 |
| 29 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,301,906 |
| 28 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,725,000 |
| 27 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,299,689 |
| 24 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,105,778 |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 154,699 |
| 22 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,297,499 |
| 21 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 527,692 |
| 20 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 17 May 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,043,097 |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,000 |
| 15 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,291,992 |
| 14 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,128,252 |
| 13 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,782,202 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 532,560 |
| 09 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,048,252 |
| 08 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 07 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,083,333 |
| 06 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 812,500 |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 549,998 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 560,998 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,818,998 |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,003,000 |
| 29 Apr 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 7,933,452 |
| 26 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,595,223 |
| *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.