PTR Minerals Ltd (ASX:PTR)
Australia · Delayed Price · Currency is AUD 0.1000
0.00 (0.00%)
Apr 15, 2026, 10:00 AM AEST
PTR Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 161,702 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 552,488 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,025,037 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 145,461 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 868,616 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 995,780 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 663,828 |
| Apr 1, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 17.65% | 2,067,236 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 1,409,427 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.45% | 1,467,835 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.00% | 1,176,805 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 697,119 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 344,709 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 964,592 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.67% | 1,344,495 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 3,062,982 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,691,276 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 922,160 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -18.75% | 4,455,897 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -13.51% | 3,636,325 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 1,136,490 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 395,662 |
| Mar 11, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | - | 1,090,322 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 300,043 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 242,030 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 294,515 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 454,177 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 30,927 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 416,405 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 470,526 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 532,319 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 97,268 |
| Feb 25, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 523,830 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 294,681 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 414,547 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.27% | 505,187 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 323,798 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 386,747 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 445,196 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 652,837 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 195,989 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 636,825 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 668,129 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 440,081 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 230,149 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 609,190 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 93,754 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 225,958 |
| Feb 3, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 359,430 |
| Feb 2, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 936,758 |