Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.02400.02500.02200.02200.02203,950,866
02 Feb 20230.02200.02400.02200.02400.02405,411,079
01 Feb 20230.02050.02200.02050.02200.02201,251,800
31 Jan 20230.02100.02100.02000.02000.02002,026,266
30 Jan 20230.02200.02200.02000.02000.02001,288,436
27 Jan 20230.02300.02300.02200.02200.0220289,055
25 Jan 20230.02200.02300.02200.02200.02201,275,001
24 Jan 20230.02200.02200.02100.02200.0220921,521
23 Jan 20230.02000.02200.02000.02100.02103,579,305
20 Jan 20230.02500.02500.02100.02100.021010,940,571
19 Jan 20230.02400.02600.02300.02500.025012,292,202
18 Jan 20230.02400.02500.02300.02400.02407,705,102
17 Jan 20230.02200.02500.02200.02300.02307,548,434
16 Jan 20230.02300.02300.02100.02200.02206,580,502
13 Jan 20230.02100.02200.02100.02200.02205,641,540
12 Jan 20230.01900.02100.01900.02000.02005,868,511
11 Jan 20230.01700.02100.01700.01900.019011,578,538
10 Jan 20230.01750.01800.01600.01600.01601,424,412
09 Jan 20230.01600.01700.01600.01700.01701,724,142
06 Jan 20230.01600.01700.01600.01600.01601,745,050
05 Jan 20230.01600.01600.01600.01600.01602,917,787
04 Jan 20230.01600.01700.01600.01600.01602,472,211
03 Jan 20230.01700.01900.01600.01600.01607,732,934
30 Dec 20220.01400.01600.01400.01600.01602,835,442
29 Dec 20220.01500.01550.01400.01400.01402,478,766
28 Dec 20220.01600.01600.01500.01500.0150990,338
23 Dec 20220.01600.01600.01600.01600.01602,051,435
22 Dec 20220.01700.01700.01600.01600.01601,831,124
21 Dec 20220.01600.01650.01600.01600.01601,347,608
20 Dec 20220.01800.01800.01600.01600.01601,346,658
19 Dec 20220.01700.01800.01600.01700.01702,678,801
16 Dec 20220.01600.01700.01500.01600.01603,044,300
15 Dec 20220.01900.01900.01600.01600.016012,001,170
14 Dec 20220.01700.02500.01700.01900.019080,905,214
13 Dec 20220.01200.01200.01200.01200.0120-
12 Dec 20220.01200.01200.01200.01200.0120-
09 Dec 20220.01200.01300.01100.01200.01202,477,552
08 Dec 20220.01200.01300.01150.01200.01203,673,061
07 Dec 20220.01200.01200.01100.01100.01102,526,473
06 Dec 20220.01100.01100.01100.01100.0110557,799
05 Dec 20220.01150.01200.01150.01150.0115931,670
02 Dec 20220.01100.01100.01100.01100.01101,644,000
01 Dec 20220.01100.01100.01100.01100.0110180,000
30 Nov 20220.01100.01150.01100.01100.0110257,631
29 Nov 20220.01100.01100.01100.01100.011017,000
28 Nov 20220.01200.01200.01100.01100.01102,040,712
25 Nov 20220.01400.01500.01200.01200.012013,354,559
24 Nov 20220.01200.01200.01200.01200.0120398,058
23 Nov 20220.01100.01200.01100.01200.0120219,999
22 Nov 20220.01100.01250.01100.01200.01201,205,312
21 Nov 20220.01150.01200.01100.01100.0110230,303
18 Nov 20220.01200.01200.01100.01100.01101,079,368
17 Nov 20220.01100.01200.01100.01200.0120167,637
16 Nov 20220.01100.01200.01100.01200.0120115,466
15 Nov 20220.01100.01200.01100.01100.0110208,552
14 Nov 20220.01200.01200.01200.01200.0120202,500
11 Nov 20220.01200.01200.01200.01200.0120437,391
10 Nov 20220.01200.01200.01200.01200.01202,277,189
09 Nov 20220.01100.01200.01100.01200.0120104,597
08 Nov 20220.01100.01100.01100.01100.01101,302,597
07 Nov 20220.01100.01100.01100.01100.0110-
04 Nov 20220.01100.01100.01100.01100.0110-
03 Nov 20220.01000.01100.01000.01100.0110422,274
02 Nov 20220.01100.01100.01000.01000.0100100,453
01 Nov 20220.01100.01100.01100.01100.0110326,614
31 Oct 20220.01100.01100.01100.01100.0110304,677
28 Oct 20220.01200.01200.01200.01200.012090,000
27 Oct 20220.01100.01200.01100.01200.01201,199,737
26 Oct 20220.01100.01200.01100.01100.0110690,426
25 Oct 20220.01100.01100.01100.01100.011050,100
24 Oct 20220.01100.01200.01100.01100.0110238,839
21 Oct 20220.01100.01150.01100.01100.0110762,516
20 Oct 20220.01200.01200.01100.01100.01101,567,628
19 Oct 20220.01200.01200.01200.01200.0120632,587
18 Oct 20220.01200.01200.01200.01200.0120239,000
17 Oct 20220.01200.01200.01200.01200.0120157,065
14 Oct 20220.01200.01200.01200.01200.012095,287
13 Oct 20220.01200.01300.01200.01300.0130101,864
12 Oct 20220.01300.01300.01300.01300.0130-
11 Oct 20220.01300.01300.01200.01300.0130450,828
10 Oct 20220.01300.01300.01300.01300.0130992,725
07 Oct 20220.01400.01400.01300.01300.01305,195,788
06 Oct 20220.01300.01300.01200.01200.0120626,129
05 Oct 20220.01200.01300.01200.01300.01302,047,548
04 Oct 20220.01200.01200.01200.01200.0120493,108
03 Oct 20220.01200.01200.01150.01150.01158,335
30 Sept 20220.01200.01250.01150.01150.01151,208,085
29 Sept 20220.01300.01300.01200.01200.01205,479,743
28 Sept 20220.01250.01250.01250.01250.0125-
27 Sept 20220.01400.01400.01200.01250.0125983,746
26 Sept 20220.01500.01500.01300.01300.01301,571,112
23 Sept 20220.01400.01500.01300.01400.0140894,651
21 Sept 20220.01400.01500.01400.01400.0140488,670
20 Sept 20220.01400.01400.01400.01400.01401,098,624
19 Sept 20220.01400.01400.01400.01400.0140380,825
16 Sept 20220.01400.01400.01400.01400.014053,468
15 Sept 20220.01600.01600.01400.01400.01407,235,219
14 Sept 20220.01500.01700.01500.01600.01601,208,119
13 Sept 20220.01500.01700.01500.01700.0170676,973
12 Sept 20220.01600.01600.01600.01600.0160125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...