Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.016	0.017	0.016	0.016	0.800	15,115
2022-07-18	0.016	0.017	0.016	0.016	0.800	16,419
2022-07-15	0.017	0.017	0.017	0.017	0.825	860
2022-07-14	0.018	0.018	0.017	0.017	0.850	2,560
2022-07-13	0.017	0.017	0.016	0.017	0.850	1,317
2022-07-12	0.017	0.017	0.017	0.017	0.850	15,866
2022-07-11	0.016	0.016	0.016	0.016	0.800	1,000
2022-07-08	0.016	0.017	0.016	0.017	0.850	5,574
2022-07-07	0.017	0.017	0.016	0.017	0.850	3,165
2022-07-06	0.016	0.017	0.016	0.016	0.800	5,142
2022-07-05	0.016	0.017	0.015	0.016	0.800	14,284
2022-07-04	0.015	0.017	0.015	0.015	0.750	19,335
2022-07-01	0.014	0.016	0.014	0.014	0.700	78,612
2022-06-30	0.013	0.014	0.013	0.013	0.650	65,831
2022-06-29	0.013	0.014	0.012	0.012	0.600	49,927
2022-06-28	0.014	0.015	0.013	0.013	0.650	93,242
2022-06-27	0.016	0.017	0.014	0.014	0.700	127,555
2022-06-24	0.016	0.016	0.016	0.016	0.800	21,510
2022-06-23	0.018	0.018	0.016	0.016	0.800	65,294
2022-06-22	0.018	0.018	0.017	0.017	0.850	7,118
2022-06-21	0.017	0.018	0.017	0.018	0.900	5,650
2022-06-20	0.018	0.019	0.017	0.017	0.850	12,930
2022-06-17	0.019	0.019	0.018	0.018	0.900	45,172
2022-06-16	0.018	0.020	0.018	0.020	0.975	49,754
2022-06-15	0.019	0.019	0.018	0.018	0.900	43,511
2022-06-14	0.019	0.019	0.018	0.018	0.900	146,640
2022-06-10	0.019	0.020	0.019	0.019	0.950	58,997
2022-06-09	0.019	0.020	0.019	0.019	0.950	19,752
2022-06-08	0.020	0.020	0.019	0.019	0.950	24,214
2022-06-07	0.019	0.020	0.019	0.020	1.000	13,884
2022-06-06	0.020	0.021	0.020	0.020	1.000	59,957
2022-06-03	0.020	0.021	0.020	0.020	1.000	22,880
2022-06-02	0.021	0.021	0.020	0.020	1.000	38,841
2022-06-01	0.023	0.023	0.020	0.021	1.050	74,424
2022-05-31	0.025	0.027	0.022	0.022	1.100	217,672
2022-05-30	0.023	0.023	0.021	0.021	1.050	11,844
2022-05-27	0.022	0.023	0.022	0.022	1.100	31,485
2022-05-26	0.021	0.022	0.020	0.022	1.100	93,896
2022-05-25	0.019	0.020	0.019	0.020	1.000	69,326
2022-05-24	0.021	0.021	0.019	0.019	0.950	100,676
2022-05-23	0.023	0.023	0.020	0.021	1.050	33,281
2022-05-20	0.019	0.023	0.019	0.022	1.100	154,032
2022-05-19	0.019	0.020	0.018	0.018	0.900	47,705
2022-05-18	0.019	0.020	0.018	0.018	0.900	28,290
2022-05-17	0.021	0.021	0.019	0.019	0.950	152,237
2022-05-16	0.021	0.022	0.020	0.020	1.000	66,169
2022-05-13	0.020	0.021	0.020	0.020	1.000	44,214
2022-05-12	0.022	0.022	0.020	0.020	1.000	45,527
2022-05-11	0.020	0.023	0.020	0.021	1.050	81,958
2022-05-10	0.021	0.021	0.020	0.020	1.000	134,476
2022-05-09	0.023	0.023	0.021	0.021	1.050	42,655
2022-05-06	0.023	0.024	0.022	0.024	1.200	36,588
2022-05-05	0.023	0.025	0.023	0.024	1.200	26,731
2022-05-04	0.024	0.025	0.022	0.022	1.100	42,210
2022-05-03	0.026	0.027	0.023	0.023	1.150	67,801
2022-05-02	0.026	0.027	0.026	0.026	1.300	33,200
2022-04-29	0.026	0.027	0.026	0.027	1.350	46,365
2022-04-28	0.029	0.029	0.026	0.026	1.300	97,830
2022-04-27	0.029	0.030	0.029	0.029	1.450	27,026
2022-04-26	0.031	0.031	0.029	0.029	1.450	30,007

← NewerPage 19 of 22 · 1,266 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.