Get our best money-saving hacks and pro tips now

Pursuit Minerals Limited (PUR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 11:03AM AEDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	989,365
24 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	77,608
23 Mar 2023	0.0210	0.0210	0.0200	0.0200	0.0200	40,047
22 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	378,806
21 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	544,809
20 Mar 2023	0.0210	0.0210	0.0200	0.0210	0.0210	944,876
17 Mar 2023	0.0230	0.0230	0.0210	0.0210	0.0210	1,120,296
16 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	2,186,207
15 Mar 2023	0.0200	0.0210	0.0200	0.0210	0.0210	549,057
14 Mar 2023	0.0220	0.0220	0.0200	0.0200	0.0200	1,850,570
13 Mar 2023	0.0220	0.0225	0.0220	0.0220	0.0220	2,086,686
10 Mar 2023	0.0230	0.0230	0.0220	0.0220	0.0220	438,806
09 Mar 2023	0.0230	0.0230	0.0220	0.0220	0.0220	1,915,120
08 Mar 2023	0.0250	0.0250	0.0230	0.0240	0.0240	1,525,896
07 Mar 2023	0.0250	0.0260	0.0240	0.0260	0.0260	1,151,896
06 Mar 2023	0.0250	0.0260	0.0250	0.0250	0.0250	1,707,264
03 Mar 2023	0.0260	0.0270	0.0250	0.0250	0.0250	2,169,302
02 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,140,457
01 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,470,509
28 Feb 2023	0.0270	0.0270	0.0250	0.0250	0.0250	2,925,966
27 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0270	4,283,837
24 Feb 2023	0.0260	0.0260	0.0250	0.0250	0.0250	1,231,043
23 Feb 2023	0.0260	0.0270	0.0250	0.0250	0.0250	1,279,733
22 Feb 2023	0.0280	0.0290	0.0250	0.0260	0.0260	8,053,415
21 Feb 2023	0.0270	0.0275	0.0270	0.0270	0.0270	652,712
20 Feb 2023	0.0270	0.0275	0.0270	0.0270	0.0270	1,267,220
17 Feb 2023	0.0280	0.0300	0.0270	0.0270	0.0270	4,841,670
16 Feb 2023	0.0280	0.0300	0.0280	0.0290	0.0290	10,657,775
15 Feb 2023	0.0270	0.0290	0.0260	0.0260	0.0260	5,837,590
14 Feb 2023	0.0240	0.0280	0.0230	0.0280	0.0280	13,079,229
13 Feb 2023	0.0230	0.0240	0.0230	0.0240	0.0240	3,990,830
10 Feb 2023	0.0230	0.0240	0.0220	0.0220	0.0220	1,307,869
09 Feb 2023	0.0250	0.0250	0.0220	0.0220	0.0220	2,248,092
08 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	2,134,082
07 Feb 2023	0.0230	0.0240	0.0220	0.0240	0.0240	868,037
06 Feb 2023	0.0220	0.0235	0.0210	0.0230	0.0230	3,779,447
03 Feb 2023	0.0240	0.0250	0.0220	0.0220	0.0220	3,950,866
02 Feb 2023	0.0220	0.0240	0.0220	0.0240	0.0240	5,411,079
01 Feb 2023	0.0205	0.0220	0.0205	0.0220	0.0220	1,251,800
31 Jan 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,026,266
30 Jan 2023	0.0220	0.0220	0.0200	0.0200	0.0200	1,288,436
27 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	289,055
25 Jan 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,275,001
24 Jan 2023	0.0220	0.0220	0.0210	0.0220	0.0220	921,521
23 Jan 2023	0.0200	0.0220	0.0200	0.0210	0.0210	3,579,305
20 Jan 2023	0.0250	0.0250	0.0210	0.0210	0.0210	10,940,571
19 Jan 2023	0.0240	0.0260	0.0230	0.0250	0.0250	12,292,202
18 Jan 2023	0.0240	0.0250	0.0230	0.0240	0.0240	7,705,102
17 Jan 2023	0.0220	0.0250	0.0220	0.0230	0.0230	7,548,434
16 Jan 2023	0.0230	0.0230	0.0210	0.0220	0.0220	6,580,502
13 Jan 2023	0.0210	0.0220	0.0210	0.0220	0.0220	5,641,540
12 Jan 2023	0.0190	0.0210	0.0190	0.0200	0.0200	5,868,511
11 Jan 2023	0.0170	0.0210	0.0170	0.0190	0.0190	11,578,538
10 Jan 2023	0.0175	0.0180	0.0160	0.0160	0.0160	1,424,412
09 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,724,142
06 Jan 2023	0.0160	0.0170	0.0160	0.0160	0.0160	1,745,050
05 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,917,787
04 Jan 2023	0.0160	0.0170	0.0160	0.0160	0.0160	2,472,211
03 Jan 2023	0.0170	0.0190	0.0160	0.0160	0.0160	7,732,934
30 Dec 2022	0.0140	0.0160	0.0140	0.0160	0.0160	2,835,442
29 Dec 2022	0.0150	0.0155	0.0140	0.0140	0.0140	2,478,766
28 Dec 2022	0.0160	0.0160	0.0150	0.0150	0.0150	990,338
23 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,051,435
22 Dec 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,831,124
21 Dec 2022	0.0160	0.0165	0.0160	0.0160	0.0160	1,347,608
20 Dec 2022	0.0180	0.0180	0.0160	0.0160	0.0160	1,346,658
19 Dec 2022	0.0170	0.0180	0.0160	0.0170	0.0170	2,678,801
16 Dec 2022	0.0160	0.0170	0.0150	0.0160	0.0160	3,044,300
15 Dec 2022	0.0190	0.0190	0.0160	0.0160	0.0160	12,001,170
14 Dec 2022	0.0170	0.0250	0.0170	0.0190	0.0190	80,905,214
13 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Dec 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Dec 2022	0.0120	0.0130	0.0110	0.0120	0.0120	2,477,552
08 Dec 2022	0.0120	0.0130	0.0115	0.0120	0.0120	3,673,061
07 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,526,473
06 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	557,799
05 Dec 2022	0.0115	0.0120	0.0115	0.0115	0.0115	931,670
02 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,644,000
01 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	180,000
30 Nov 2022	0.0110	0.0115	0.0110	0.0110	0.0110	257,631
29 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	17,000
28 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,040,712
25 Nov 2022	0.0140	0.0150	0.0120	0.0120	0.0120	13,354,559
24 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	398,058
23 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	219,999
22 Nov 2022	0.0110	0.0125	0.0110	0.0120	0.0120	1,205,312
21 Nov 2022	0.0115	0.0120	0.0110	0.0110	0.0110	230,303
18 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,079,368
17 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	167,637
16 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	115,466
15 Nov 2022	0.0110	0.0120	0.0110	0.0110	0.0110	208,552
14 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	202,500
11 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	437,391
10 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,277,189
09 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	104,597
08 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,302,597
07 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Nov 2022	0.0100	0.0110	0.0100	0.0110	0.0110	422,274
02 Nov 2022	0.0110	0.0110	0.0100	0.0100	0.0100	100,453
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,157.40+19.80(+0.28%)

ASX 2006,973.30+18.10(+0.26%)

AUD/USD0.6650+0.0002(+0.02%)

OIL69.41+0.15(+0.22%)

GOLD1,979.20-4.60(-0.23%)

Bitcoin AUD42,075.58+604.96(+1.46%)

Get our best money-saving hacks and pro tips now

Pursuit Minerals Limited (PUR.AX)

ALL ORDS
7,157.40
+19.80(+0.28%)

ASX 200
6,973.30
+18.10(+0.26%)

AUD/USD
0.6650
+0.0002(+0.02%)

OIL
69.41
+0.15(+0.22%)

GOLD
1,979.20
-4.60(-0.23%)

Bitcoin AUD
42,075.58
+604.96(+1.46%)