Pursuit Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.026	0.026	0.024	0.024	1.200	101,781
2022-01-24	0.028	0.028	0.026	0.026	1.300	69,970
2022-01-21	0.028	0.029	0.027	0.027	1.350	27,245
2022-01-20	0.027	0.030	0.027	0.029	1.450	93,907
2022-01-19	0.026	0.027	0.026	0.027	1.350	80,127
2022-01-18	0.027	0.028	0.026	0.026	1.300	41,690
2022-01-17	0.027	0.028	0.027	0.027	1.350	14,362
2022-01-14	0.029	0.029	0.026	0.026	1.300	98,366
2022-01-13	0.028	0.028	0.027	0.027	1.350	19,498
2022-01-12	0.027	0.028	0.027	0.027	1.350	13,244
2022-01-11	0.029	0.030	0.027	0.027	1.350	65,672
2022-01-10	0.027	0.029	0.026	0.029	1.450	52,941
2022-01-07	0.027	0.028	0.026	0.026	1.300	49,615
2022-01-06	0.026	0.026	0.025	0.025	1.250	33,768
2022-01-05	0.026	0.027	0.025	0.026	1.300	51,158
2022-01-04	0.027	0.028	0.026	0.027	1.350	21,924
2021-12-31	0.026	0.027	0.026	0.027	1.350	2,714
2021-12-30	0.026	0.027	0.026	0.026	1.300	9,072
2021-12-29	0.026	0.027	0.025	0.027	1.350	30,509
2021-12-24	0.027	0.027	0.026	0.026	1.300	961
2021-12-23	0.026	0.026	0.025	0.026	1.300	43,073
2021-12-22	0.028	0.028	0.026	0.026	1.300	48,003
2021-12-21	0.028	0.029	0.028	0.028	1.400	13,671
2021-12-20	0.029	0.029	0.028	0.028	1.400	28,905
2021-12-17	0.030	0.030	0.028	0.029	1.450	21,713
2021-12-16	0.029	0.030	0.029	0.029	1.450	13,389
2021-12-15	0.028	0.029	0.028	0.028	1.400	25,755
2021-12-14	0.028	0.028	0.028	0.028	1.400	38,263
2021-12-13	0.027	0.030	0.027	0.028	1.400	55,211
2021-12-10	0.028	0.028	0.027	0.027	1.350	29,562
2021-12-09	0.027	0.029	0.027	0.028	1.400	32,089
2021-12-08	0.029	0.030	0.026	0.026	1.300	36,056
2021-12-07	0.025	0.028	0.025	0.028	1.400	105,913
2021-12-06	0.029	0.029	0.024	0.025	1.250	237,640
2021-12-03	0.034	0.034	0.029	0.029	1.450	240,490
2021-12-02	0.032	0.033	0.032	0.032	1.600	29,188
2021-12-01	0.033	0.033	0.033	0.033	1.650	10,939
2021-11-30	0.033	0.034	0.033	0.034	1.675	49,379
2021-11-29	0.033	0.033	0.032	0.033	1.650	141,234
2021-11-26	0.035	0.036	0.034	0.034	1.700	34,228
2021-11-25	0.035	0.037	0.034	0.034	1.700	53,995
2021-11-24	0.036	0.036	0.035	0.035	1.750	28,706
2021-11-23	0.037	0.037	0.035	0.036	1.800	42,580
2021-11-22	0.036	0.037	0.034	0.037	1.850	81,183
2021-11-19	0.036	0.036	0.035	0.035	1.750	63,878
2021-11-18	0.036	0.037	0.035	0.035	1.750	54,152
2021-11-17	0.038	0.038	0.037	0.037	1.850	40,187
2021-11-16	0.038	0.039	0.037	0.037	1.850	49,434
2021-11-15	0.036	0.038	0.036	0.038	1.900	82,216
2021-11-12	0.035	0.036	0.035	0.035	1.750	66,041
2021-11-11	0.035	0.037	0.035	0.035	1.750	73,974
2021-11-10	0.033	0.037	0.033	0.034	1.700	195,481
2021-11-09	0.034	0.034	0.032	0.032	1.600	120,641
2021-11-08	0.034	0.035	0.034	0.034	1.700	70,092
2021-11-05	0.035	0.035	0.034	0.034	1.700	50,889
2021-11-04	0.036	0.037	0.034	0.035	1.750	61,524
2021-11-03	0.038	0.039	0.036	0.036	1.800	39,366
2021-11-02	0.037	0.038	0.036	0.038	1.900	50,634
2021-11-01	0.035	0.038	0.035	0.036	1.800	111,733
2021-10-29	0.036	0.036	0.034	0.034	1.700	90,448

← NewerPage 21 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.