Skip to main content
Pursuit Minerals Limited (ASX:PUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.100
+0.005 (5.26%)
At close: Mar 10, 2026

Pursuit Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.100.100.100.100.105.26%1,011,146
Mar 9, 20260.110.110.100.100.10-9.52%839,100
Mar 6, 20260.110.110.110.110.11-7,569
Mar 5, 20260.100.110.100.110.11-1,020,494
Mar 4, 20260.110.110.110.110.11-135,341
Mar 3, 20260.110.110.110.110.11-4.55%49,452
Mar 2, 20260.110.120.110.110.11-4.35%173,194
Feb 27, 20260.120.120.110.120.12-298,446
Feb 26, 20260.110.120.110.120.124.55%162,856
Feb 25, 20260.110.120.110.110.11-325,573
Feb 24, 20260.110.110.110.110.11-12.00%27,009
Feb 23, 20260.120.130.120.130.134.17%254,005
Feb 20, 20260.120.120.120.120.12-777,388
Feb 19, 20260.110.140.110.120.129.09%2,861,339
Feb 18, 20260.110.110.100.110.1110.00%219,513
Feb 17, 20260.100.100.100.100.102.04%1,976,994
Feb 16, 20260.100.100.100.100.103.16%1,243,498
Feb 13, 20260.100.100.100.100.10-2.06%980,772
Feb 12, 20260.100.100.100.100.10-1.02%1,261,595
Feb 11, 20260.100.100.100.100.101.03%1,039,162
Feb 10, 20260.110.110.100.100.10-3.00%1,291,493
Feb 9, 20260.100.110.100.100.106.38%1,152,025
Feb 6, 20260.110.110.090.090.09-14.55%3,410,265
Feb 5, 20260.130.130.110.110.11-21.43%2,284,541
Feb 4, 20260.120.140.120.140.1412.00%2,209,115
Feb 3, 20260.120.130.120.130.134.17%1,561,274
Feb 2, 20260.110.140.100.120.12-3,519,754
Jan 23, 20260.120.130.120.120.12-805,362
Jan 22, 20260.120.130.110.120.124.35%1,168,978
Jan 21, 20260.110.120.100.120.124.55%944,856
Jan 20, 20260.110.110.100.110.114.76%1,496,610
Jan 19, 20260.100.110.100.110.115.00%361,309
Jan 16, 20260.110.110.100.100.10-4.76%1,341,507
Jan 15, 20260.110.110.110.110.115.00%1,063,430
Jan 14, 20260.100.110.100.100.103.09%3,153,358
Jan 13, 20260.090.100.090.100.104.30%368,995
Jan 12, 20260.090.100.090.090.092.20%2,100,547
Jan 9, 20260.100.100.090.090.09-9.00%639,684
Jan 8, 20260.090.100.090.100.1011.11%348,593
Jan 7, 20260.090.090.090.090.09-198,101
Jan 6, 20260.090.090.090.090.09-1.10%314,779
Jan 5, 20260.100.100.090.090.09-2.15%818,459
Jan 2, 20260.100.100.090.090.09-6.06%313,323
Dec 31, 20250.100.100.100.100.101.02%51,623
Dec 30, 20250.090.100.090.100.103.16%145,722
Dec 29, 20250.100.100.100.100.10-2.06%299,255
Dec 24, 20250.100.100.100.100.101.04%371,487
Dec 23, 20250.100.100.100.100.101.05%760,824
Dec 22, 20250.090.100.090.100.104.40%449,617
Dec 19, 20250.090.090.090.090.091.11%177,397
Dec 18, 20250.090.090.090.090.09-6.25%741,740
Dec 17, 20250.090.100.090.100.102.13%1,645,025
Dec 16, 20250.100.100.090.090.093.30%269,294
Dec 15, 20250.090.090.090.090.09-1.09%137,346
Dec 12, 20250.090.090.090.090.09-3.16%30,905
Dec 11, 20250.100.100.100.100.10-3.06%696,661
Dec 10, 20250.090.100.090.100.106.52%847,429
Dec 9, 20250.090.090.090.090.098.24%718,199
Dec 8, 20250.080.090.080.090.092.41%361,450
Dec 5, 20250.080.080.080.080.086.41%452,392
Dec 4, 20250.080.080.080.080.08-1.27%930,103
Dec 3, 20250.080.080.080.080.08-1.25%263,798
Dec 2, 20250.080.080.080.080.08-135,749
Dec 1, 20250.080.080.080.080.08-1.23%30,544
Nov 28, 20250.080.080.080.080.081.25%43,291
Nov 27, 20250.080.080.080.080.086.67%103,480
Nov 26, 20250.080.080.080.080.08-3.85%937,437
Nov 25, 20250.080.080.080.080.084.00%81,382
Nov 24, 20250.080.080.080.080.08-1.32%202,842
Nov 21, 20250.080.080.080.080.08-3.80%254,814
Nov 20, 20250.080.080.080.080.0811.27%850,621
Nov 19, 20250.070.070.070.070.071.43%159,801
Nov 18, 20250.070.080.070.070.071.45%3,265,438
Nov 17, 20250.070.070.070.070.07-634,850
Nov 14, 20250.070.070.070.070.071.47%212,578
Nov 13, 20250.070.070.070.070.07-1.45%805,240
Nov 12, 20250.070.070.070.070.07-2.82%574,904
Nov 11, 20250.070.070.070.070.074.41%214,858
Nov 10, 20250.070.070.070.070.073.03%40,249
Nov 7, 20250.070.070.070.070.07-50,000
Nov 6, 20250.070.070.070.070.07-5.71%7,774
Nov 5, 20250.070.070.060.070.077.69%672,418
Nov 4, 20250.070.070.070.070.07-125,177
Nov 3, 20250.070.070.070.070.07-4.41%22,945
Oct 31, 20250.060.070.060.070.076.25%422,618
Oct 30, 20250.070.070.060.060.06-1.54%186,039
Oct 29, 20250.070.070.060.070.07-706,661
Oct 28, 20250.070.070.070.070.07-7.14%876,566
Oct 27, 20250.080.080.070.070.07-6.67%1,179,870
Oct 24, 20250.080.080.080.080.08-1.32%275,216
Oct 23, 20250.080.080.080.080.08-1.30%125,526
Oct 22, 20250.080.080.070.080.08-8.33%3,084,446
Oct 21, 20250.090.090.080.080.08-1.18%1,145,369
Oct 20, 20250.090.090.080.090.09-4.49%244,864
Oct 17, 20250.090.090.090.090.09-837,699
Oct 16, 20250.080.090.080.090.095.95%1,014,530
Oct 15, 20250.080.080.080.080.081.20%690,739
Oct 14, 20250.080.080.080.080.085.06%1,875,974
Oct 13, 20250.080.080.080.080.081.28%1,348,099
Oct 10, 20250.080.080.080.080.08-6.02%2,244,569