Skip to main content
Pursuit Minerals Limited (ASX:PUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0970
-0.0010 (-1.02%)
Apr 29, 2026, 4:10 PM AEST

Pursuit Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.10-1.02%370,367
Apr 28, 20260.090.100.090.100.108.89%1,047,981
Apr 27, 20260.090.090.090.090.091.12%416,039
Apr 24, 20260.090.090.090.090.09-5.32%1,799,733
Apr 23, 20260.100.100.090.090.094.44%77,086
Apr 22, 20260.080.090.080.090.093.45%64,608
Apr 21, 20260.090.090.090.090.09-855,886
Apr 20, 20260.090.090.080.090.091.16%63,488
Apr 17, 20260.090.090.090.090.091.18%323,218
Apr 16, 20260.080.090.080.090.092.41%107,458
Apr 15, 20260.090.090.080.080.08-472,248
Apr 14, 20260.080.080.080.080.086.41%435,330
Apr 13, 20260.080.080.080.080.08-3.70%518,596
Apr 10, 20260.080.080.080.080.08-1.22%289,506
Apr 9, 20260.090.090.080.080.08-4.65%376,656
Apr 8, 20260.080.090.080.090.091.18%219,278
Apr 7, 20260.090.090.090.090.09-1.16%406,375
Apr 2, 20260.080.090.080.090.09-1.15%251,627
Apr 1, 20260.080.090.080.090.096.10%1,069,303
Mar 31, 20260.080.080.070.080.082.50%846,202
Mar 30, 20260.080.080.080.080.08-1,105,065
Mar 27, 20260.080.080.080.080.08-5.88%997,925
Mar 26, 20260.090.090.080.090.09-5.03%318,270
Mar 25, 20260.080.090.080.090.0910.49%609,705
Mar 24, 20260.080.080.080.080.081.25%509,590
Mar 23, 20260.080.080.080.080.08-4.76%118,851
Mar 20, 20260.090.090.080.080.08-2.33%618,460
Mar 19, 20260.090.090.090.090.09-5.49%316,339
Mar 18, 20260.090.090.090.090.09-3.19%171,038
Mar 17, 20260.090.090.090.090.092.17%94,930
Mar 16, 20260.090.100.090.090.09-2.13%402,566
Mar 13, 20260.100.100.090.090.09-6.00%1,073,076
Mar 12, 20260.100.100.100.100.10-995,121
Mar 11, 20260.100.100.100.100.10-47,794
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