Skip to main content
PTR Minerals Ltd (ASX:PTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0960
+0.0030 (3.23%)
Apr 29, 2026, 3:47 PM AEST

PTR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.100.090.100.103.23%203,641
Apr 28, 20260.100.100.090.090.09-5.10%824,443
Apr 27, 20260.100.100.100.100.10-6.67%932,458
Apr 24, 20260.110.110.100.110.115.00%606,281
Apr 23, 20260.110.110.100.100.10-4.76%593,763
Apr 22, 20260.110.110.110.110.11-362,922
Apr 21, 20260.100.110.100.110.11-277,097
Apr 20, 20260.110.110.100.110.11-4.55%562,775
Apr 17, 20260.110.110.110.110.11-384,366
Apr 16, 20260.110.110.110.110.114.76%92,305
Apr 15, 20260.110.110.100.110.115.00%917,047
Apr 14, 20260.110.110.100.100.10-9.09%161,702
Apr 13, 20260.120.120.110.110.11-8.33%552,488
Apr 10, 20260.120.130.120.120.124.35%1,025,037
Apr 9, 20260.120.120.120.120.12-145,461
Apr 8, 20260.110.120.110.120.1215.00%868,616
Apr 7, 20260.110.110.100.100.10-995,780
Apr 2, 20260.110.110.100.100.10-663,828
Apr 1, 20260.090.110.090.100.1017.65%2,067,236
Mar 31, 20260.090.090.090.090.09-2.30%1,409,427
Mar 30, 20260.090.100.090.090.09-7.45%1,467,835
Mar 27, 20260.100.100.090.090.09-6.00%1,176,805
Mar 26, 20260.110.110.100.100.10-697,119
Mar 25, 20260.100.110.100.100.10-344,709
Mar 24, 20260.100.100.100.100.102.04%964,592
Mar 23, 20260.110.110.100.100.10-6.67%1,344,495
Mar 20, 20260.120.120.100.110.11-8.70%3,062,982
Mar 19, 20260.130.130.120.120.12-8.00%1,691,276
Mar 18, 20260.130.140.130.130.13-3.85%922,160
Mar 17, 20260.160.170.130.130.13-18.75%4,455,897
Mar 16, 20260.200.200.150.160.16-13.51%3,636,325
Mar 13, 20260.190.190.170.190.19-1,136,490
Mar 12, 20260.190.200.180.190.19-395,662
Mar 11, 20260.180.200.170.190.19-1,090,322
Mar 10, 20260.180.200.180.190.19-300,043
Mar 9, 20260.200.200.180.190.19-2.63%242,030
Mar 6, 20260.210.210.190.190.19-5.00%294,515
Mar 5, 20260.210.210.200.200.20-454,177
Mar 4, 20260.200.210.200.200.20-30,927
Mar 3, 20260.210.210.200.200.20-416,405
Mar 2, 20260.210.220.200.200.20-4.76%470,526
Feb 27, 20260.230.230.210.210.21-4.55%532,319
Feb 26, 20260.230.230.220.220.22-4.35%97,268
Feb 25, 20260.210.240.210.230.234.55%523,830
Feb 24, 20260.220.230.220.220.222.33%294,681
Feb 23, 20260.220.230.210.220.22-4.44%414,547
Feb 20, 20260.220.230.200.230.232.27%505,187
Feb 19, 20260.240.240.210.220.22-2.22%323,798
Feb 18, 20260.230.240.230.230.23-386,747
Feb 17, 20260.250.250.220.230.23-6.25%445,196
Feb 16, 20260.240.240.230.240.242.13%652,837
Feb 13, 20260.240.240.230.240.24-2.08%195,989
Feb 12, 20260.250.250.240.240.24-4.00%636,825
Feb 11, 20260.250.260.250.250.25-668,129
Feb 10, 20260.250.250.250.250.25-1.96%440,081
Feb 9, 20260.250.260.250.260.262.00%230,149
Feb 6, 20260.270.270.250.250.25-3.85%609,190
Feb 5, 20260.270.280.260.260.26-5.45%93,754
Feb 4, 20260.270.280.270.280.281.85%225,958
Feb 3, 20260.260.280.260.270.278.00%359,430
Feb 2, 20260.260.270.250.250.25-1.96%936,758
Jan 30, 20260.280.280.250.260.26-5.56%489,856
Jan 29, 20260.270.290.270.270.27-4.42%418,181
Jan 28, 20260.280.280.280.280.280.89%320,297
Jan 27, 20260.290.290.260.280.28-1.75%2,388,094
Jan 23, 20260.300.300.290.290.29-1.72%4,155,501
Jan 22, 20260.280.300.270.290.295.45%1,829,386
Jan 21, 20260.270.290.270.280.281.85%405,183
Jan 20, 20260.270.270.260.270.27-1.82%463,286
Jan 19, 20260.290.290.270.280.28-1.79%1,221,509
Jan 16, 20260.280.290.280.280.28-295,831
Jan 15, 20260.280.290.280.280.28-1.75%331,935
Jan 14, 20260.290.290.280.290.291.79%142,199
Jan 13, 20260.290.300.280.280.28-1.75%116,812
Jan 12, 20260.290.300.280.290.291.79%369,792
Jan 9, 20260.280.290.270.280.28-3.45%488,438
Jan 8, 20260.290.300.290.290.291.75%66,035
Jan 7, 20260.290.290.280.290.29-411,511
Jan 6, 20260.290.300.290.290.29-156,114
Jan 5, 20260.300.310.280.290.29-5.00%417,004
Jan 2, 20260.280.310.280.300.309.09%785,674
Dec 31, 20250.290.290.270.280.28-1.79%197,672
Dec 30, 20250.290.290.280.280.28-1.75%171,932
Dec 29, 20250.280.290.280.290.291.79%66,413
Dec 24, 20250.280.290.280.280.283.70%169,962
Dec 23, 20250.270.280.270.270.27-285,193
Dec 22, 20250.260.280.260.270.274.85%121,199
Dec 19, 20250.260.260.260.260.265.10%47,780
Dec 18, 20250.260.260.250.250.25-5.77%183,578
Dec 17, 20250.260.270.260.260.264.00%32,895
Dec 16, 20250.260.260.250.250.25-3.85%126,825
Dec 15, 20250.270.280.260.260.26-3.70%197,718
Dec 12, 20250.280.290.270.270.27-744,023
Dec 11, 20250.260.280.260.270.275.88%116,969
Dec 10, 20250.260.260.250.260.26-0.97%358,536
Dec 9, 20250.250.260.250.260.263.00%7,054,178
Dec 8, 20250.260.260.250.250.25-3.85%515,203
Dec 5, 20250.250.260.250.260.261.96%101,839
Dec 4, 20250.270.270.250.260.26-339,484
Dec 3, 20250.250.260.250.260.26-249,799