Prospect Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.290	0.310	0.290	0.305	0.305	186,476
2026-04-30	0.310	0.313	0.295	0.295	0.295	731,375
2026-04-29	0.300	0.315	0.300	0.310	0.310	312,454
2026-04-28	0.330	0.330	0.305	0.315	0.315	499,596
2026-04-27	0.320	0.335	0.305	0.325	0.325	1,005,197
2026-04-24	0.315	0.330	0.305	0.305	0.305	236,449
2026-04-23	0.330	0.340	0.315	0.320	0.320	1,004,098
2026-04-22	0.330	0.330	0.320	0.330	0.330	520,175
2026-04-21	0.340	0.350	0.333	0.335	0.335	200,781
2026-04-20	0.365	0.365	0.340	0.340	0.340	402,336
2026-04-17	0.385	0.390	0.360	0.365	0.365	455,667
2026-04-16	0.360	0.395	0.355	0.385	0.385	1,857,063
2026-04-15	0.350	0.360	0.345	0.350	0.350	926,545
2026-04-14	0.330	0.335	0.330	0.335	0.335	767,989
2026-04-13	0.325	0.325	0.310	0.325	0.325	541,791
2026-04-10	0.325	0.330	0.310	0.325	0.325	684,312
2026-04-09	0.320	0.330	0.310	0.325	0.325	1,152,007
2026-04-08	0.325	0.350	0.320	0.330	0.330	579,081
2026-04-07	0.340	0.345	0.320	0.325	0.325	245,495
2026-04-02	0.350	0.350	0.325	0.335	0.335	361,898
2026-04-01	0.325	0.350	0.325	0.350	0.350	678,465
2026-03-31	0.295	0.305	0.290	0.305	0.305	637,513
2026-03-30	0.295	0.300	0.288	0.295	0.295	258,648
2026-03-27	0.320	0.325	0.295	0.300	0.300	508,614
2026-03-26	0.325	0.330	0.320	0.320	0.320	1,245,706
2026-03-25	0.290	0.320	0.290	0.315	0.315	1,503,784
2026-03-24	0.285	0.310	0.280	0.285	0.285	243,651
2026-03-23	0.275	0.300	0.270	0.275	0.275	766,061
2026-03-20	0.290	0.300	0.265	0.290	0.290	2,236,437
2026-03-19	0.310	0.310	0.285	0.290	0.290	1,468,325
2026-03-18	0.340	0.355	0.315	0.315	0.315	1,129,618
2026-03-17	0.335	0.335	0.315	0.330	0.330	908,675
2026-03-16	0.340	0.350	0.330	0.335	0.335	906,007
2026-03-13	0.355	0.360	0.345	0.360	0.360	581,802
2026-03-12	0.360	0.370	0.335	0.360	0.360	2,019,059
2026-03-11	0.345	0.360	0.345	0.355	0.355	1,175,481
2026-03-10	0.340	0.350	0.320	0.340	0.340	752,002
2026-03-09	0.350	0.352	0.320	0.340	0.340	1,896,031
2026-03-06	0.385	0.390	0.350	0.360	0.360	1,050,167
2026-03-05	0.375	0.395	0.375	0.385	0.385	490,517
2026-03-04	0.380	0.390	0.370	0.380	0.380	1,300,034
2026-03-03	0.390	0.400	0.380	0.395	0.395	923,968
2026-03-02	0.400	0.410	0.395	0.405	0.405	2,177,378
2026-02-27	0.420	0.420	0.405	0.405	0.405	1,421,248
2026-02-26	0.420	0.420	0.410	0.415	0.415	844,502
2026-02-25	0.410	0.420	0.408	0.420	0.420	901,905
2026-02-24	0.415	0.415	0.390	0.410	0.410	2,629,515
2026-02-23	0.415	0.420	0.395	0.400	0.400	2,980,704
2026-02-20	0.410	0.435	0.410	0.420	0.420	510,134
2026-02-19	0.415	0.430	0.405	0.410	0.410	917,530
2026-02-18	0.385	0.415	0.380	0.410	0.410	1,252,646
2026-02-17	0.400	0.400	0.380	0.385	0.385	1,075,219
2026-02-16	0.395	0.400	0.370	0.380	0.380	1,412,208
2026-02-13	0.415	0.415	0.415	0.415	0.415	0
2026-02-12	0.415	0.415	0.415	0.415	0.415	0
2026-02-11	0.445	0.450	0.415	0.415	0.415	1,077,774
2026-02-10	0.450	0.460	0.435	0.435	0.435	1,222,946
2026-02-09	0.465	0.475	0.420	0.450	0.450	2,653,184
2026-02-06	0.450	0.480	0.445	0.465	0.465	3,427,193
2026-02-05	0.465	0.475	0.430	0.475	0.475	2,730,832

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.7900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.