Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.033	0.033	0.030	0.030	1.500	28,785
2022-04-21	0.034	0.034	0.032	0.033	1.650	26,091
2022-04-20	0.030	0.034	0.030	0.034	1.700	91,155
2022-04-19	0.029	0.031	0.029	0.031	1.550	35,967
2022-04-14	0.030	0.030	0.029	0.029	1.450	64,837
2022-04-13	0.031	0.031	0.028	0.028	1.400	144,568
2022-04-12	0.032	0.033	0.030	0.031	1.550	95,452
2022-04-11	0.034	0.035	0.032	0.033	1.650	136,873
2022-04-08	0.033	0.034	0.032	0.032	1.600	46,592
2022-04-07	0.034	0.035	0.033	0.033	1.650	126,890
2022-04-06	0.036	0.036	0.034	0.034	1.700	106,317
2022-04-05	0.040	0.041	0.033	0.036	1.800	768,680
2022-04-04	0.032	0.041	0.032	0.041	2.050	1,128,424
2022-04-01	0.024	0.030	0.024	0.028	1.400	746,577
2022-03-31	0.019	0.021	0.019	0.019	0.950	100,435
2022-03-30	0.020	0.020	0.019	0.019	0.950	15,281
2022-03-29	0.020	0.020	0.019	0.019	0.950	109,845
2022-03-28	0.021	0.021	0.020	0.021	1.050	38,977
2022-03-25	0.020	0.021	0.020	0.021	1.050	32,529
2022-03-24	0.020	0.021	0.020	0.020	1.000	48,167
2022-03-23	0.021	0.021	0.020	0.020	1.000	42,889
2022-03-22	0.021	0.021	0.020	0.020	1.000	33,404
2022-03-21	0.019	0.020	0.019	0.020	1.000	26,470
2022-03-18	0.020	0.020	0.018	0.019	0.950	116,318
2022-03-17	0.020	0.020	0.020	0.020	1.000	21,740
2022-03-16	0.020	0.021	0.019	0.020	1.000	25,854
2022-03-15	0.020	0.021	0.020	0.021	1.050	18,343
2022-03-14	0.021	0.021	0.020	0.021	1.050	16,845
2022-03-11	0.020	0.020	0.020	0.020	1.000	14,215
2022-03-10	0.020	0.020	0.020	0.020	1.000	2,877
2022-03-09	0.020	0.020	0.020	0.020	1.000	44,598
2022-03-08	0.020	0.020	0.020	0.020	1.000	32,732
2022-03-07	0.021	0.021	0.020	0.021	1.025	4,303
2022-03-04	0.021	0.021	0.020	0.021	1.050	9,719
2022-03-03	0.022	0.022	0.021	0.021	1.050	28,350
2022-03-02	0.021	0.022	0.021	0.022	1.075	6,564
2022-03-01	0.020	0.022	0.020	0.021	1.050	24,407
2022-02-28	0.022	0.022	0.020	0.020	1.000	34,443
2022-02-25	0.020	0.022	0.020	0.021	1.050	20,931
2022-02-24	0.022	0.022	0.020	0.020	1.000	86,410
2022-02-23	0.021	0.022	0.021	0.021	1.050	50,060
2022-02-22	0.022	0.022	0.021	0.021	1.050	40,318
2022-02-21	0.023	0.023	0.022	0.022	1.100	27,736
2022-02-18	0.023	0.023	0.023	0.023	1.150	31,267
2022-02-17	0.024	0.024	0.023	0.023	1.150	20,319
2022-02-16	0.025	0.025	0.024	0.025	1.250	10,389
2022-02-15	0.026	0.026	0.025	0.025	1.250	20,047
2022-02-14	0.027	0.027	0.025	0.026	1.300	27,530
2022-02-11	0.025	0.026	0.024	0.025	1.250	38,152
2022-02-10	0.024	0.026	0.024	0.025	1.250	37,601
2022-02-09	0.024	0.025	0.023	0.023	1.150	41,952
2022-02-08	0.024	0.024	0.023	0.023	1.150	20,969
2022-02-07	0.023	0.024	0.023	0.023	1.150	24,706
2022-02-04	0.023	0.024	0.023	0.024	1.200	13,055
2022-02-03	0.023	0.024	0.023	0.023	1.150	19,031
2022-02-02	0.023	0.023	0.023	0.023	1.150	12,548
2022-02-01	0.024	0.024	0.023	0.023	1.150	22,150
2022-01-31	0.023	0.024	0.023	0.024	1.200	15,792
2022-01-28	0.025	0.025	0.022	0.024	1.200	19,999
2022-01-27	0.025	0.025	0.022	0.024	1.200	63,742

← NewerPage 20 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.