Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.013	0.013	0.012	0.013	0.650	9,016
2022-10-10	0.013	0.013	0.013	0.013	0.650	19,854
2022-10-07	0.014	0.014	0.013	0.013	0.650	103,915
2022-10-06	0.013	0.013	0.012	0.012	0.600	12,522
2022-10-05	0.012	0.013	0.012	0.013	0.650	40,950
2022-10-04	0.012	0.012	0.012	0.012	0.600	9,862
2022-10-03	0.012	0.012	0.012	0.012	0.575	166
2022-09-30	0.012	0.013	0.012	0.012	0.575	24,161
2022-09-29	0.013	0.013	0.012	0.012	0.600	109,594
2022-09-28	0.013	0.013	0.013	0.013	0.625	0
2022-09-27	0.014	0.014	0.012	0.013	0.625	19,674
2022-09-26	0.015	0.015	0.013	0.013	0.650	31,422
2022-09-23	0.014	0.015	0.013	0.014	0.700	17,893
2022-09-21	0.014	0.015	0.014	0.014	0.700	9,773
2022-09-20	0.014	0.014	0.014	0.014	0.700	21,972
2022-09-19	0.014	0.014	0.014	0.014	0.700	7,616
2022-09-16	0.014	0.014	0.014	0.014	0.700	1,069
2022-09-15	0.016	0.016	0.014	0.014	0.700	144,704
2022-09-14	0.015	0.017	0.015	0.016	0.800	24,162
2022-09-13	0.015	0.017	0.015	0.017	0.850	13,539
2022-09-12	0.016	0.016	0.016	0.016	0.800	2
2022-09-09	0.015	0.016	0.014	0.016	0.800	34,169
2022-09-08	0.015	0.016	0.015	0.015	0.750	17,040
2022-09-07	0.014	0.015	0.013	0.015	0.750	24,055
2022-09-06	0.014	0.014	0.013	0.013	0.650	51,163
2022-09-05	0.013	0.015	0.013	0.014	0.700	60,592
2022-09-02	0.013	0.013	0.013	0.013	0.650	6,706
2022-09-01	0.014	0.014	0.013	0.013	0.650	40,723
2022-08-31	0.015	0.015	0.015	0.015	0.725	30,116
2022-08-30	0.014	0.015	0.014	0.015	0.750	17,782
2022-08-29	0.015	0.015	0.014	0.014	0.700	61,321
2022-08-26	0.016	0.016	0.015	0.015	0.750	2,801
2022-08-25	0.016	0.016	0.016	0.016	0.775	1,242
2022-08-24	0.016	0.016	0.016	0.016	0.800	5,002
2022-08-23	0.016	0.016	0.015	0.015	0.750	113,545
2022-08-22	0.016	0.017	0.016	0.016	0.800	12,505
2022-08-19	0.016	0.017	0.016	0.016	0.800	11,893
2022-08-18	0.016	0.016	0.016	0.016	0.800	2
2022-08-17	0.017	0.017	0.016	0.016	0.800	25,965
2022-08-16	0.017	0.018	0.017	0.018	0.900	18,857
2022-08-15	0.018	0.020	0.018	0.018	0.900	66,669
2022-08-12	0.018	0.018	0.017	0.017	0.850	9,226
2022-08-11	0.017	0.017	0.017	0.017	0.850	57,375
2022-08-10	0.017	0.017	0.016	0.016	0.800	20,649
2022-08-09	0.016	0.017	0.016	0.017	0.850	21,221
2022-08-08	0.017	0.017	0.016	0.016	0.800	110,521
2022-08-05	0.016	0.019	0.016	0.019	0.950	83,926
2022-08-04	0.017	0.018	0.016	0.016	0.800	24,668
2022-08-03	0.016	0.017	0.016	0.016	0.800	60,936
2022-08-02	0.017	0.017	0.017	0.017	0.850	20,725
2022-08-01	0.017	0.017	0.017	0.017	0.850	25,510
2022-07-29	0.019	0.019	0.017	0.017	0.850	26,380
2022-07-28	0.019	0.019	0.018	0.019	0.950	26,439
2022-07-27	0.018	0.019	0.018	0.018	0.900	18,917
2022-07-26	0.018	0.018	0.017	0.017	0.850	5,714
2022-07-25	0.017	0.018	0.017	0.017	0.850	20,121
2022-07-22	0.017	0.017	0.017	0.017	0.850	3,000
2022-07-21	0.017	0.017	0.017	0.017	0.850	13,892
2022-07-20	0.016	0.018	0.016	0.018	0.900	56,921
2022-07-19	0.016	0.017	0.016	0.016	0.800	15,115

← NewerPage 18 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.