Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.011	0.011	0.010	0.011	0.525	6,037
2023-09-21	0.010	0.011	0.009	0.011	0.525	25,173
2023-09-20	0.009	0.010	0.009	0.010	0.500	2,044
2023-09-19	0.009	0.009	0.009	0.009	0.450	7,280
2023-09-18	0.011	0.011	0.009	0.009	0.450	73,037
2023-09-15	0.010	0.010	0.009	0.010	0.500	58,954
2023-09-14	0.011	0.011	0.009	0.010	0.500	134,537
2023-09-13	0.010	0.011	0.010	0.010	0.500	148,838
2023-09-12	0.009	0.009	0.009	0.009	0.450	24,531
2023-09-11	0.009	0.009	0.009	0.009	0.450	34,621
2023-09-08	0.009	0.010	0.009	0.009	0.450	71,880
2023-09-07	0.010	0.010	0.009	0.009	0.450	77,934
2023-09-06	0.009	0.009	0.009	0.009	0.450	48,369
2023-09-05	0.009	0.009	0.009	0.009	0.450	73,201
2023-09-04	0.010	0.010	0.010	0.010	0.500	6,623
2023-09-01	0.009	0.010	0.009	0.010	0.500	44,212
2023-08-31	0.010	0.010	0.009	0.009	0.450	52,411
2023-08-30	0.011	0.011	0.010	0.010	0.500	104,172
2023-08-29	0.011	0.011	0.010	0.011	0.550	296,172
2023-08-28	0.012	0.012	0.012	0.012	0.575	314
2023-08-25	0.012	0.012	0.012	0.012	0.600	7,827
2023-08-24	0.012	0.012	0.011	0.011	0.550	27,141
2023-08-23	0.013	0.013	0.012	0.012	0.600	98,157
2023-08-22	0.012	0.012	0.011	0.012	0.600	31,889
2023-08-21	0.012	0.013	0.012	0.012	0.600	96,648
2023-08-18	0.012	0.012	0.011	0.012	0.600	33,911
2023-08-17	0.012	0.012	0.011	0.012	0.600	13,910
2023-08-16	0.011	0.012	0.011	0.012	0.600	175,755
2023-08-15	0.013	0.013	0.012	0.012	0.600	132,936
2023-08-14	0.014	0.014	0.012	0.012	0.600	291,529
2023-08-11	0.014	0.014	0.013	0.013	0.650	65,763
2023-08-10	0.014	0.014	0.013	0.013	0.650	11,748
2023-08-09	0.015	0.015	0.013	0.013	0.650	159,444
2023-08-08	0.015	0.015	0.014	0.014	0.700	29,751
2023-08-07	0.015	0.015	0.014	0.015	0.725	38,002
2023-08-04	0.014	0.015	0.014	0.015	0.725	24,884
2023-08-03	0.015	0.015	0.014	0.015	0.725	82,755
2023-08-02	0.014	0.015	0.013	0.014	0.700	99,323
2023-08-01	0.014	0.014	0.013	0.014	0.700	13,860
2023-07-31	0.014	0.015	0.013	0.014	0.700	358,314
2023-07-28	0.014	0.015	0.014	0.014	0.700	116,989
2023-07-27	0.015	0.015	0.014	0.014	0.700	190,077
2023-07-26	0.014	0.015	0.014	0.014	0.700	262,305
2023-07-25	0.015	0.016	0.014	0.014	0.700	575,637
2023-07-24	0.014	0.015	0.013	0.014	0.700	146,884
2023-07-21	0.014	0.014	0.013	0.013	0.650	141,896
2023-07-20	0.014	0.015	0.014	0.014	0.700	23,696
2023-07-19	0.014	0.015	0.014	0.014	0.700	281,234
2023-07-18	0.013	0.013	0.013	0.013	0.650	0
2023-07-17	0.013	0.013	0.013	0.013	0.650	0
2023-07-14	0.013	0.014	0.013	0.013	0.650	5,858
2023-07-13	0.013	0.014	0.013	0.013	0.650	47,382
2023-07-12	0.014	0.014	0.014	0.014	0.700	12,161
2023-07-11	0.014	0.014	0.014	0.014	0.700	142
2023-07-10	0.014	0.014	0.014	0.014	0.700	10,964
2023-07-07	0.014	0.014	0.014	0.014	0.700	38,071
2023-07-06	0.015	0.015	0.014	0.014	0.700	47,949
2023-07-05	0.015	0.015	0.014	0.014	0.700	4,226
2023-07-04	0.015	0.015	0.014	0.014	0.700	71,499
2023-07-03	0.014	0.015	0.014	0.015	0.750	79,464

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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