PUR.AX - Pursuit Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.01800.01800.01700.01700.01702,971,623
25 May 20230.01800.01800.01750.01750.01752,954,064
24 May 20230.01900.01900.01750.01750.01752,937,745
23 May 20230.01900.01900.01800.01800.01801,462,468
22 May 20230.01900.01900.01700.01800.018011,231,515
19 May 20230.01800.01900.01800.01900.01901,375,449
18 May 20230.01800.01900.01800.01800.01807,000,684
17 May 20230.01800.01900.01800.01800.01803,766,132
16 May 20230.01800.01900.01800.01800.01802,868,055
15 May 20230.01900.01900.01800.01900.019010,726,384
12 May 20230.01800.01800.01700.01800.01808,975,773
11 May 20230.01700.01800.01700.01800.018024,479,697
10 May 20230.01700.01700.01650.01650.01651,009,817
09 May 20230.01700.01700.01600.01600.01605,710,835
08 May 20230.01700.01800.01650.01700.017024,138,100
05 May 20230.01700.01700.01600.01600.01603,151,670
04 May 20230.01700.01700.01700.01700.0170304,081
03 May 20230.01700.01700.01700.01700.017093,776
02 May 20230.01700.01700.01650.01700.0170940,499
01 May 20230.01750.01800.01700.01700.01706,114,604
28 Apr 20230.01700.01800.01650.01700.01706,681,102
27 Apr 20230.01600.01650.01600.01600.01605,763,361
26 Apr 20230.01700.01700.01700.01700.01705,324,023
24 Apr 20230.02000.02000.01800.01800.01806,685,770
21 Apr 20230.01900.02000.01800.02000.02001,304,096
20 Apr 20230.01950.02000.01850.01900.01903,038,232
19 Apr 20230.01900.01950.01900.01900.01909,519,214
18 Apr 20230.01800.01900.01800.01900.019010,146,605
17 Apr 20230.01900.01900.01800.01800.018013,018,891
14 Apr 20230.01700.02000.01700.01800.018020,998,671
13 Apr 20230.01700.02000.01700.01800.018010,398,154
12 Apr 20230.01800.01900.01700.01700.01703,411,771
11 Apr 20230.01600.01800.01600.01800.018015,802,378
06 Apr 20230.01600.01650.01600.01600.01606,956,970
05 Apr 20230.01650.01700.01600.01600.016015,496,862
04 Apr 20230.01700.01700.01600.01600.01606,363,222
03 Apr 20230.01700.01800.01700.01700.01707,000,371
31 Mar 20230.01900.01900.01700.01700.01705,974,633
30 Mar 20230.01700.01900.01500.01900.019047,595,181
29 Mar 2023------
28 Mar 20230.02000.02000.01800.01800.01802,852,394
27 Mar 20230.02000.02000.01900.01900.01901,905,710
24 Mar 20230.02000.02000.02000.02000.020077,608
23 Mar 20230.02100.02100.02000.02000.020040,047
22 Mar 20230.02000.02000.02000.02000.0200378,806
21 Mar 20230.02200.02200.02000.02000.0200544,809
20 Mar 20230.02100.02100.02000.02100.0210944,876
17 Mar 20230.02300.02300.02100.02100.02101,120,296
16 Mar 20230.02100.02200.02100.02200.02202,186,207
15 Mar 20230.02000.02100.02000.02100.0210549,057
14 Mar 20230.02200.02200.02000.02000.02001,850,570
13 Mar 20230.02200.02250.02200.02200.02202,086,686
10 Mar 20230.02300.02300.02200.02200.0220438,806
09 Mar 20230.02300.02300.02200.02200.02201,915,120
08 Mar 20230.02500.02500.02300.02400.02401,525,896
07 Mar 20230.02500.02600.02400.02600.02601,151,896
06 Mar 20230.02500.02600.02500.02500.02501,707,264
03 Mar 20230.02600.02700.02500.02500.02502,169,302
02 Mar 20230.02500.02600.02500.02600.02601,140,457
01 Mar 20230.02500.02600.02500.02600.02601,470,509
28 Feb 20230.02700.02700.02500.02500.02502,925,966
27 Feb 20230.02600.02700.02600.02700.02704,283,837
24 Feb 20230.02600.02600.02500.02500.02501,231,043
23 Feb 20230.02600.02700.02500.02500.02501,279,733
22 Feb 20230.02800.02900.02500.02600.02608,053,415
21 Feb 20230.02700.02750.02700.02700.0270652,712
20 Feb 20230.02700.02750.02700.02700.02701,267,220
17 Feb 20230.02800.03000.02700.02700.02704,841,670
16 Feb 20230.02800.03000.02800.02900.029010,657,775
15 Feb 20230.02700.02900.02600.02600.02605,837,590
14 Feb 20230.02400.02800.02300.02800.028013,079,229
13 Feb 20230.02300.02400.02300.02400.02403,990,830
10 Feb 20230.02300.02400.02200.02200.02201,307,869
09 Feb 20230.02500.02500.02200.02200.02202,248,092
08 Feb 20230.02400.02400.02300.02300.02302,134,082
07 Feb 20230.02300.02400.02200.02400.0240868,037
06 Feb 20230.02200.02350.02100.02300.02303,779,447
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...