Perpetual Resources Limited (ASX:PEC)
Australia
· Delayed Price · Currency is AUD 0.0115
+0.0005 (4.55%)
At close: Mar 10, 2026
Perpetual Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 147,575 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 24,215 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,514 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 760,521 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,311,740 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 2,906,324 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 159,780 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,647 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,543 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 616,415 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 149,998 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 717,003 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 65,701 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,694,628 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,756,642 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,699,958 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,623,757 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 8,559,277 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 2,909,295 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 111,303 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 621,824 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,235,310 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,305,258 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 589,791 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 321,633 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,698,608 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 2,281,390 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 438,564 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,422,137 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 3,277,573 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 768,659 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 13,912 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 612,166 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 15,145 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 2,866,030 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,849,766 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 847,443 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,745,289 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,599,582 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 2,137,628 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 3,667,279 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 790,897 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,213,472 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 314,977 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,089,751 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 717,334 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 171,935 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 2,077,087 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,214,081 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 262,346 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 185,430 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 534,668 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 268,839 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 2,120,928 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,000 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 5,100,372 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 48,695 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 214,973 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 232,792 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 223,435 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 184,749 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 100,000 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 497,635 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 953,991 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 391,122 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 105,302 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 299,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 1,205,633 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 140,217 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 3,092,998 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 12,364,202 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 160,097 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 2,197,025 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 30,000 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,039,565 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,009,444 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,095,867 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,987,853 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,232,147 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,713,040 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 7,602,411 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 57,064 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 318,894 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 589,415 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 696,994 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 2,628,582 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 650,000 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,655,599 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,021,077 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,187,559 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,397,909 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 3,624,815 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 4,899,272 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,910,625 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 767,528 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,396,322 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 1,120,441 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,803,134 |