Skip to main content
logo
PTR Minerals Ltd (ASX:PTR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
0.00 (0.00%)
Jul 7, 2026, 3:39 PM AEST

PTR Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20260.110.110.110.110.11-4.55%11,823
Jun 3, 20260.120.120.110.110.11-1,188,984
Jun 2, 20260.120.120.110.110.11-165,292
Jun 1, 20260.110.130.110.110.11-435,530
May 29, 20260.110.120.110.110.114.76%293,552
May 28, 20260.110.110.110.110.11-4.55%142,958
May 26, 20260.110.110.110.110.11-191,614
May 25, 20260.120.120.100.110.114.76%359,055
May 22, 20260.110.110.110.110.11-262,574
May 21, 20260.110.110.110.110.11-4.55%215,836
May 20, 20260.110.110.100.110.112.33%398,558
May 19, 20260.110.110.110.110.112.38%202,668
May 18, 20260.130.130.110.110.11-16.00%1,133,443
May 15, 20260.130.130.130.130.13-195,708
May 14, 20260.130.130.120.130.134.17%737,053
May 13, 20260.120.120.120.120.12-303,698
May 12, 20260.120.130.120.120.124.35%2,165,426
May 11, 20260.120.120.120.120.12-1,513,738
May 8, 20260.120.120.120.120.12-152,328
May 7, 20260.120.120.120.120.124.55%1,248,467
May 6, 20260.110.120.110.110.1112.24%1,235,191
May 5, 20260.110.110.100.100.10-6.67%801,015
May 4, 20260.100.110.100.110.116.06%864,745
May 1, 20260.100.100.100.100.101.02%101,843
Apr 30, 20260.100.100.100.100.102.08%587,609
Apr 29, 20260.090.100.090.100.103.23%203,641
Apr 28, 20260.100.100.090.090.09-5.10%824,443
Apr 27, 20260.100.100.100.100.10-6.67%932,458