Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.017	0.018	0.017	0.017	0.850	140,007
2023-03-31	0.019	0.019	0.017	0.017	0.850	119,492
2023-03-30	0.017	0.019	0.015	0.019	0.950	951,903
2023-03-29	0.018	0.020	0.018	0.020	1.000	19,825
2023-03-28	0.020	0.020	0.018	0.018	0.900	57,047
2023-03-27	0.020	0.020	0.019	0.019	0.950	38,114
2023-03-24	0.020	0.020	0.020	0.020	1.000	1,552
2023-03-23	0.021	0.021	0.020	0.020	1.000	800
2023-03-22	0.020	0.020	0.020	0.020	1.000	7,576
2023-03-21	0.022	0.022	0.020	0.020	1.000	10,896
2023-03-20	0.021	0.021	0.020	0.021	1.050	18,897
2023-03-17	0.023	0.023	0.021	0.021	1.050	22,405
2023-03-16	0.021	0.022	0.021	0.022	1.100	43,724
2023-03-15	0.020	0.021	0.020	0.021	1.050	10,981
2023-03-14	0.022	0.022	0.020	0.020	1.000	37,011
2023-03-13	0.022	0.023	0.022	0.022	1.100	41,733
2023-03-10	0.023	0.023	0.022	0.022	1.100	8,776
2023-03-09	0.023	0.023	0.022	0.022	1.100	38,302
2023-03-08	0.025	0.025	0.023	0.024	1.200	30,517
2023-03-07	0.025	0.026	0.024	0.026	1.300	23,037
2023-03-06	0.025	0.026	0.025	0.025	1.250	34,145
2023-03-03	0.026	0.027	0.025	0.025	1.250	43,386
2023-03-02	0.025	0.026	0.025	0.026	1.300	22,809
2023-03-01	0.025	0.026	0.025	0.026	1.300	29,410
2023-02-28	0.027	0.027	0.025	0.025	1.250	58,519
2023-02-27	0.026	0.027	0.026	0.027	1.350	85,676
2023-02-24	0.026	0.026	0.025	0.025	1.250	24,620
2023-02-23	0.026	0.027	0.025	0.025	1.250	25,594
2023-02-22	0.028	0.029	0.025	0.026	1.300	161,068
2023-02-21	0.027	0.028	0.027	0.027	1.350	13,054
2023-02-20	0.027	0.028	0.027	0.027	1.350	25,344
2023-02-17	0.028	0.030	0.027	0.027	1.350	96,833
2023-02-16	0.028	0.030	0.028	0.029	1.450	213,155
2023-02-15	0.027	0.029	0.026	0.026	1.300	116,751
2023-02-14	0.024	0.028	0.023	0.028	1.400	261,584
2023-02-13	0.023	0.024	0.023	0.024	1.200	79,816
2023-02-10	0.023	0.024	0.022	0.022	1.100	26,157
2023-02-09	0.025	0.025	0.022	0.022	1.100	44,961
2023-02-08	0.024	0.024	0.023	0.023	1.150	42,681
2023-02-07	0.023	0.024	0.022	0.024	1.200	17,360
2023-02-06	0.022	0.024	0.021	0.023	1.150	75,588
2023-02-03	0.024	0.025	0.022	0.022	1.100	79,017
2023-02-02	0.022	0.024	0.022	0.024	1.200	108,221
2023-02-01	0.021	0.022	0.021	0.022	1.100	25,036
2023-01-31	0.021	0.021	0.020	0.020	1.000	40,525
2023-01-30	0.022	0.022	0.020	0.020	1.000	25,768
2023-01-27	0.023	0.023	0.022	0.022	1.100	5,781
2023-01-25	0.022	0.023	0.022	0.022	1.100	25,500
2023-01-24	0.022	0.022	0.021	0.022	1.100	18,430
2023-01-23	0.020	0.022	0.020	0.021	1.050	71,586
2023-01-20	0.025	0.025	0.021	0.021	1.050	218,811
2023-01-19	0.024	0.026	0.023	0.025	1.250	245,844
2023-01-18	0.024	0.025	0.023	0.024	1.200	154,102
2023-01-17	0.022	0.025	0.022	0.023	1.150	150,968
2023-01-16	0.023	0.023	0.021	0.022	1.100	131,610
2023-01-13	0.021	0.022	0.021	0.022	1.100	112,830
2023-01-12	0.019	0.021	0.019	0.020	1.000	117,370
2023-01-11	0.017	0.021	0.017	0.019	0.950	231,570
2023-01-10	0.018	0.018	0.016	0.016	0.800	28,488
2023-01-09	0.016	0.017	0.016	0.017	0.850	34,482

← NewerPage 16 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.