Skip to main content
logo
PTR Minerals Ltd (ASX:PTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1300
+0.0100 (8.33%)
Aug 17, 2026, 4:10 PM AEST

PTR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20260.120.130.120.120.12-495,699
Aug 13, 20260.110.130.110.120.1214.29%1,906,559
Aug 12, 20260.100.110.100.110.115.00%298,749
Aug 11, 20260.100.110.100.100.103.09%1,229,295
Aug 10, 20260.090.100.090.100.105.43%339,583
Aug 7, 20260.090.090.090.090.09-253,148
Aug 6, 20260.090.090.090.090.091.10%313,228
Aug 5, 20260.090.090.090.090.093.41%336,486
Aug 4, 20260.080.090.080.090.096.02%183,036
Aug 3, 20260.080.080.080.080.082.47%218,109
Jul 31, 20260.080.080.080.080.08-69,118
Jul 30, 20260.080.080.080.080.08-279,783
Jul 29, 20260.080.080.080.080.08-1.22%190,029
Jul 28, 20260.080.080.080.080.08-1.20%724,612
Jul 27, 20260.080.080.080.080.083.75%470,628
Jul 24, 20260.080.080.080.080.081.27%226,839
Jul 23, 20260.080.080.080.080.08-256,564
Jul 22, 20260.080.080.080.080.08-159,032
Jul 21, 20260.080.080.080.080.08-3.66%398,359
Jul 20, 20260.080.080.080.080.08-1.20%174,237
Jul 17, 20260.080.090.080.080.08-1.19%292,154
Jul 16, 20260.090.090.080.080.08-1.18%100,822
Jul 15, 20260.090.090.090.090.09-3.41%600,018
Jul 14, 20260.090.090.090.090.09-2.22%396,757
Jul 13, 20260.090.090.090.090.095.88%111,104
Jul 10, 20260.080.090.080.090.096.25%648,219
Jul 9, 20260.090.090.080.080.08-6.98%744,062
Jul 8, 20260.090.090.090.090.09-6.52%633,669
Jul 7, 20260.090.090.090.090.09-844,191
Jul 6, 20260.100.100.090.090.09-4.17%879,292
Jul 3, 20260.100.100.100.100.10-1.03%1,029,025
Jul 2, 20260.100.100.100.100.101.04%403,670
Jul 1, 20260.090.100.090.100.101.05%519,770
Jun 30, 20260.090.100.090.100.103.26%2,719,206
Jun 29, 20260.090.090.090.090.093.37%989,683
Jun 26, 20260.090.090.090.090.09-4.30%1,637,840
Jun 25, 20260.100.100.090.090.09-4.12%1,155,851
Jun 24, 20260.100.110.100.100.10-1,706,657
Jun 23, 20260.130.130.090.100.10-19.17%6,563,313
Jun 22, 20260.110.130.110.120.129.09%2,110,566
Jun 19, 20260.120.130.110.110.11-4.35%414,049
Jun 18, 20260.110.120.110.120.124.55%477,709
Jun 17, 20260.100.110.100.110.1110.00%438,037
Jun 16, 20260.110.110.100.100.10-4.76%117,519
Jun 15, 20260.100.110.100.110.115.00%129,998
Jun 12, 20260.100.100.100.100.104.17%187,879
Jun 11, 20260.100.100.100.100.10-4.00%590,554
Jun 10, 20260.100.110.100.100.10-4.76%760,079
Jun 9, 20260.100.110.100.110.115.00%462,252
Jun 5, 20260.110.110.100.100.10-4.76%375,500