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

0.0220

-0.0020

(-8.33%)

At close: 04:10PM AEDT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
01 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	326,614
31 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	304,677
28 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	90,000
27 Oct 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,199,737
26 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	690,426
25 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	50,100
24 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	238,839
21 Oct 2022	0.0110	0.0115	0.0110	0.0110	0.0110	762,516
20 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,567,628
19 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	632,587
18 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	239,000
17 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	157,065
14 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	95,287
13 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	101,864
12 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Oct 2022	0.0130	0.0130	0.0120	0.0130	0.0130	450,828
10 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	992,725
07 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	5,195,788
06 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	626,129
05 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	2,047,548
04 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	493,108
03 Oct 2022	0.0120	0.0120	0.0115	0.0115	0.0115	8,335
30 Sept 2022	0.0120	0.0125	0.0115	0.0115	0.0115	1,208,085
29 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	5,479,743
28 Sept 2022	0.0125	0.0125	0.0125	0.0125	0.0125	-
27 Sept 2022	0.0140	0.0140	0.0120	0.0125	0.0125	983,746
26 Sept 2022	0.0150	0.0150	0.0130	0.0130	0.0130	1,571,112
23 Sept 2022	0.0140	0.0150	0.0130	0.0140	0.0140	894,651
21 Sept 2022	0.0140	0.0150	0.0140	0.0140	0.0140	488,670
20 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,098,624
19 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	380,825
16 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	53,468
15 Sept 2022	0.0160	0.0160	0.0140	0.0140	0.0140	7,235,219
14 Sept 2022	0.0150	0.0170	0.0150	0.0160	0.0160	1,208,119
13 Sept 2022	0.0150	0.0170	0.0150	0.0170	0.0170	676,973
12 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	125
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.7050-0.0032(-0.45%)

OIL75.30-0.58(-0.76%)

GOLD1,927.10-3.70(-0.19%)

BTC-AUD33,189.72-820.14(-2.41%)

Get our best money-saving hacks and pro tips now

Pursuit Minerals Limited (PUR.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.7050
-0.0032(-0.45%)

OIL
75.30
-0.58(-0.76%)

GOLD
1,927.10
-3.70(-0.19%)

BTC-AUD
33,189.72
-820.14(-2.41%)