Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.016	0.017	0.016	0.016	0.800	34,901
2023-01-05	0.016	0.016	0.016	0.016	0.800	58,355
2023-01-04	0.016	0.017	0.016	0.016	0.800	49,444
2023-01-03	0.017	0.019	0.016	0.016	0.800	154,658
2022-12-30	0.014	0.016	0.014	0.016	0.800	56,708
2022-12-29	0.015	0.016	0.014	0.014	0.700	49,575
2022-12-28	0.016	0.016	0.015	0.015	0.750	19,806
2022-12-23	0.016	0.016	0.016	0.016	0.800	41,028
2022-12-22	0.017	0.017	0.016	0.016	0.800	36,622
2022-12-21	0.016	0.017	0.016	0.016	0.800	26,952
2022-12-20	0.018	0.018	0.016	0.016	0.800	26,933
2022-12-19	0.017	0.018	0.016	0.017	0.850	53,576
2022-12-16	0.016	0.017	0.015	0.016	0.800	60,886
2022-12-15	0.019	0.019	0.016	0.016	0.800	240,023
2022-12-14	0.017	0.025	0.017	0.019	0.950	1,618,104
2022-12-13	0.012	0.012	0.012	0.012	0.600	0
2022-12-12	0.012	0.012	0.012	0.012	0.600	0
2022-12-09	0.012	0.013	0.011	0.012	0.600	49,551
2022-12-08	0.012	0.013	0.012	0.012	0.600	73,461
2022-12-07	0.012	0.012	0.011	0.011	0.550	50,529
2022-12-06	0.011	0.011	0.011	0.011	0.550	11,155
2022-12-05	0.012	0.012	0.012	0.012	0.575	18,633
2022-12-02	0.011	0.011	0.011	0.011	0.550	32,880
2022-12-01	0.011	0.011	0.011	0.011	0.550	3,600
2022-11-30	0.011	0.012	0.011	0.011	0.550	5,152
2022-11-29	0.011	0.011	0.011	0.011	0.550	340
2022-11-28	0.012	0.012	0.011	0.011	0.550	40,814
2022-11-25	0.014	0.015	0.012	0.012	0.600	267,091
2022-11-24	0.012	0.012	0.012	0.012	0.600	7,961
2022-11-23	0.011	0.012	0.011	0.012	0.600	4,399
2022-11-22	0.011	0.013	0.011	0.012	0.600	24,106
2022-11-21	0.012	0.012	0.011	0.011	0.550	4,606
2022-11-18	0.012	0.012	0.011	0.011	0.550	21,587
2022-11-17	0.011	0.012	0.011	0.012	0.600	3,352
2022-11-16	0.011	0.012	0.011	0.012	0.600	2,309
2022-11-15	0.011	0.012	0.011	0.011	0.550	4,171
2022-11-14	0.012	0.012	0.012	0.012	0.600	4,050
2022-11-11	0.012	0.012	0.012	0.012	0.600	8,747
2022-11-10	0.012	0.012	0.012	0.012	0.600	45,543
2022-11-09	0.011	0.012	0.011	0.012	0.600	2,091
2022-11-08	0.011	0.011	0.011	0.011	0.550	26,051
2022-11-07	0.011	0.011	0.011	0.011	0.550	0
2022-11-04	0.011	0.011	0.011	0.011	0.550	0
2022-11-03	0.010	0.011	0.010	0.011	0.550	8,445
2022-11-02	0.011	0.011	0.010	0.010	0.500	2,009
2022-11-01	0.011	0.011	0.011	0.011	0.550	6,532
2022-10-31	0.011	0.011	0.011	0.011	0.550	6,093
2022-10-28	0.012	0.012	0.012	0.012	0.600	1,800
2022-10-27	0.011	0.012	0.011	0.012	0.600	23,994
2022-10-26	0.011	0.012	0.011	0.011	0.550	13,808
2022-10-25	0.011	0.011	0.011	0.011	0.550	1,002
2022-10-24	0.011	0.012	0.011	0.011	0.550	4,776
2022-10-21	0.011	0.012	0.011	0.011	0.550	15,250
2022-10-20	0.012	0.012	0.011	0.011	0.550	31,352
2022-10-19	0.012	0.012	0.012	0.012	0.600	12,651
2022-10-18	0.012	0.012	0.012	0.012	0.600	4,780
2022-10-17	0.012	0.012	0.012	0.012	0.600	3,141
2022-10-14	0.012	0.012	0.012	0.012	0.600	1,905
2022-10-13	0.012	0.013	0.012	0.013	0.650	2,037
2022-10-12	0.013	0.013	0.013	0.013	0.650	0

← NewerPage 17 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.