Skip to main content
logo
PTR Minerals Ltd (ASX:PTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
-0.0040 (-4.82%)
Nov 6, 2026, 1:20 PM AEDT

PTR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.080.080.080.080.08-4.82%35,613
Nov 5, 20260.080.080.080.080.082.47%36,668
Nov 4, 20260.090.090.080.080.08-6.90%308,115
Nov 3, 20260.080.090.080.090.097.41%88,619
Oct 30, 20260.080.080.080.080.08-2.41%31,219
Oct 29, 20260.080.080.080.080.081.84%43,877
Oct 28, 20260.080.080.080.080.081.88%2,460
Oct 27, 20260.080.080.080.080.08-3.61%122,901
Oct 26, 20260.080.080.080.080.089.21%83,701
Oct 23, 20260.080.080.080.080.08-1.30%14,094
Oct 22, 20260.080.080.080.080.08-3.75%62,787
Oct 21, 20260.080.080.080.080.08-1.23%307,915
Oct 20, 20260.080.080.080.080.081.25%110,671
Oct 19, 20260.080.080.080.080.082.56%61,616
Oct 16, 20260.080.080.070.080.083.31%141,410
Oct 15, 20260.080.080.080.080.08-3.21%39,154
Oct 14, 20260.090.090.080.080.08-3.70%164,651
Oct 13, 20260.080.080.080.080.08-4.71%207,379
Oct 12, 20260.080.090.080.090.092.41%145,243
Oct 9, 20260.080.090.080.080.08-1.19%61,796
Oct 8, 20260.090.090.080.080.08-199,672
Oct 7, 20260.090.090.080.080.08-2.33%139,370
Oct 6, 20260.090.090.090.090.09-4.44%24,026
Oct 5, 20260.090.090.090.090.09-102,338
Oct 1, 20260.090.090.090.090.091.12%175,748
Sep 30, 20260.090.090.090.090.094.71%23,610
Sep 29, 20260.090.090.080.090.09-8.60%271,679
Sep 28, 20260.100.100.090.090.09-1.06%170,327
Sep 25, 20260.100.100.090.090.09-26,974
Sep 24, 20260.100.100.090.090.09-1.05%261,268
Sep 23, 20260.110.110.100.100.10-5.00%411,200
Sep 22, 20260.100.100.100.100.10-18,691
Sep 21, 20260.100.100.100.100.10-4,010
Sep 18, 20260.100.110.100.100.10-55,883
Sep 17, 20260.100.100.100.100.10-211,043
Sep 16, 20260.100.100.100.100.10-258,690
Sep 15, 20260.100.110.100.100.10-2.44%90,520
Sep 14, 20260.110.110.100.100.102.50%1,709
Sep 11, 20260.110.110.100.100.10-4.76%328,489
Sep 10, 20260.110.110.110.110.11-13,580
Sep 9, 20260.110.110.110.110.11-12.50%196,746
Sep 8, 20260.120.120.110.120.124.35%111,414
Sep 7, 20260.120.120.120.120.12-89,947
Sep 4, 20260.120.120.120.120.12-4.17%75,576
Sep 3, 20260.120.120.120.120.12-703,768
Sep 2, 20260.110.120.110.120.124.35%174,635
Sep 1, 20260.120.120.110.120.124.55%81,135
Aug 31, 20260.120.120.110.110.11-458,925
Aug 28, 20260.110.110.110.110.11-49,250
Aug 27, 20260.110.110.110.110.11-4