Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.013	0.014	0.013	0.014	0.700	28,296
2023-06-29	0.014	0.014	0.013	0.013	0.650	40,685
2023-06-28	0.014	0.015	0.013	0.014	0.700	128,652
2023-06-27	0.013	0.014	0.013	0.013	0.650	129,564
2023-06-26	0.013	0.014	0.013	0.014	0.675	78,404
2023-06-23	0.014	0.014	0.013	0.013	0.650	26,352
2023-06-22	0.013	0.014	0.013	0.013	0.650	46,685
2023-06-21	0.014	0.014	0.013	0.013	0.650	99,603
2023-06-20	0.013	0.014	0.012	0.014	0.700	148,625
2023-06-19	0.015	0.015	0.013	0.013	0.650	119,098
2023-06-16	0.015	0.016	0.014	0.014	0.700	168,043
2023-06-15	0.016	0.016	0.016	0.016	0.800	27,273
2023-06-14	0.015	0.016	0.015	0.015	0.750	71,399
2023-06-13	0.016	0.016	0.015	0.016	0.800	47,943
2023-06-09	0.017	0.017	0.015	0.015	0.750	102,698
2023-06-08	0.017	0.017	0.016	0.016	0.800	101,046
2023-06-07	0.016	0.019	0.016	0.016	0.800	461,397
2023-06-06	0.016	0.016	0.015	0.015	0.750	101,921
2023-06-05	0.017	0.017	0.016	0.016	0.800	78,295
2023-06-02	0.017	0.017	0.016	0.017	0.850	82,093
2023-06-01	0.018	0.018	0.017	0.017	0.850	138,450
2023-05-31	0.019	0.019	0.017	0.017	0.850	26,553
2023-05-30	0.018	0.019	0.018	0.018	0.900	61,088
2023-05-29	0.018	0.019	0.018	0.018	0.900	228,863
2023-05-26	0.018	0.018	0.017	0.017	0.850	59,432
2023-05-25	0.018	0.018	0.018	0.018	0.875	59,081
2023-05-24	0.019	0.019	0.018	0.018	0.875	58,754
2023-05-23	0.019	0.019	0.018	0.018	0.900	29,249
2023-05-22	0.019	0.019	0.017	0.018	0.900	224,630
2023-05-19	0.018	0.019	0.018	0.019	0.950	27,508
2023-05-18	0.018	0.019	0.018	0.018	0.900	140,013
2023-05-17	0.018	0.019	0.018	0.018	0.900	75,322
2023-05-16	0.018	0.019	0.018	0.018	0.900	57,361
2023-05-15	0.019	0.019	0.018	0.019	0.950	214,527
2023-05-12	0.018	0.018	0.017	0.018	0.900	179,515
2023-05-11	0.017	0.018	0.017	0.018	0.900	489,593
2023-05-10	0.017	0.017	0.017	0.017	0.825	20,196
2023-05-09	0.017	0.017	0.016	0.016	0.800	114,216
2023-05-08	0.017	0.018	0.017	0.017	0.850	482,762
2023-05-05	0.017	0.017	0.016	0.016	0.800	63,033
2023-05-04	0.017	0.017	0.017	0.017	0.850	6,081
2023-05-03	0.017	0.017	0.017	0.017	0.850	1,875
2023-05-02	0.017	0.017	0.017	0.017	0.850	18,809
2023-05-01	0.018	0.018	0.017	0.017	0.850	122,292
2023-04-28	0.017	0.018	0.017	0.017	0.850	133,622
2023-04-27	0.016	0.017	0.016	0.016	0.800	115,267
2023-04-26	0.017	0.017	0.017	0.017	0.850	106,480
2023-04-24	0.020	0.020	0.018	0.018	0.900	133,715
2023-04-21	0.019	0.020	0.018	0.020	1.000	26,081
2023-04-20	0.020	0.020	0.019	0.019	0.950	60,764
2023-04-19	0.019	0.020	0.019	0.019	0.950	190,384
2023-04-18	0.018	0.019	0.018	0.019	0.950	202,932
2023-04-17	0.019	0.019	0.018	0.018	0.900	260,377
2023-04-14	0.017	0.020	0.017	0.018	0.900	419,973
2023-04-13	0.017	0.020	0.017	0.018	0.900	207,963
2023-04-12	0.018	0.019	0.017	0.017	0.850	68,235
2023-04-11	0.016	0.018	0.016	0.018	0.900	316,047
2023-04-06	0.016	0.017	0.016	0.016	0.800	139,139
2023-04-05	0.017	0.017	0.016	0.016	0.800	309,937
2023-04-04	0.017	0.017	0.016	0.016	0.800	127,264

← NewerPage 15 of 22 · 1,265 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.