Mail

PUR.AX - Pursuit Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,971,623
25 May 2023	0.0180	0.0180	0.0175	0.0175	0.0175	2,954,064
24 May 2023	0.0190	0.0190	0.0175	0.0175	0.0175	2,937,745
23 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,462,468
22 May 2023	0.0190	0.0190	0.0170	0.0180	0.0180	11,231,515
19 May 2023	0.0180	0.0190	0.0180	0.0190	0.0190	1,375,449
18 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	7,000,684
17 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	3,766,132
16 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	2,868,055
15 May 2023	0.0190	0.0190	0.0180	0.0190	0.0190	10,726,384
12 May 2023	0.0180	0.0180	0.0170	0.0180	0.0180	8,975,773
11 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	24,479,697
10 May 2023	0.0170	0.0170	0.0165	0.0165	0.0165	1,009,817
09 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	5,710,835
08 May 2023	0.0170	0.0180	0.0165	0.0170	0.0170	24,138,100
05 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	3,151,670
04 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	304,081
03 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	93,776
02 May 2023	0.0170	0.0170	0.0165	0.0170	0.0170	940,499
01 May 2023	0.0175	0.0180	0.0170	0.0170	0.0170	6,114,604
28 Apr 2023	0.0170	0.0180	0.0165	0.0170	0.0170	6,681,102
27 Apr 2023	0.0160	0.0165	0.0160	0.0160	0.0160	5,763,361
26 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	5,324,023
24 Apr 2023	0.0200	0.0200	0.0180	0.0180	0.0180	6,685,770
21 Apr 2023	0.0190	0.0200	0.0180	0.0200	0.0200	1,304,096
20 Apr 2023	0.0195	0.0200	0.0185	0.0190	0.0190	3,038,232
19 Apr 2023	0.0190	0.0195	0.0190	0.0190	0.0190	9,519,214
18 Apr 2023	0.0180	0.0190	0.0180	0.0190	0.0190	10,146,605
17 Apr 2023	0.0190	0.0190	0.0180	0.0180	0.0180	13,018,891
14 Apr 2023	0.0170	0.0200	0.0170	0.0180	0.0180	20,998,671
13 Apr 2023	0.0170	0.0200	0.0170	0.0180	0.0180	10,398,154
12 Apr 2023	0.0180	0.0190	0.0170	0.0170	0.0170	3,411,771
11 Apr 2023	0.0160	0.0180	0.0160	0.0180	0.0180	15,802,378
06 Apr 2023	0.0160	0.0165	0.0160	0.0160	0.0160	6,956,970
05 Apr 2023	0.0165	0.0170	0.0160	0.0160	0.0160	15,496,862
04 Apr 2023	0.0170	0.0170	0.0160	0.0160	0.0160	6,363,222
03 Apr 2023	0.0170	0.0180	0.0170	0.0170	0.0170	7,000,371
31 Mar 2023	0.0190	0.0190	0.0170	0.0170	0.0170	5,974,633
30 Mar 2023	0.0170	0.0190	0.0150	0.0190	0.0190	47,595,181
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0200	0.0200	0.0180	0.0180	0.0180	2,852,394
27 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,905,710
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...