Pursuit Minerals Limited (ASX:PUR)
Australia · Delayed Price · Currency is AUD 0.0860
-0.0010 (-1.15%)
Apr 2, 2026, 3:08 PM AEST
Pursuit Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 1,069,303 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.50% | 846,202 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,105,065 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 997,925 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.03% | 318,270 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.49% | 609,705 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 509,590 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 118,851 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 618,460 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.49% | 316,339 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 171,038 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 94,930 |
| Mar 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 402,566 |
| Mar 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.00% | 1,073,076 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 995,121 |
| Mar 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 47,794 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,011,146 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 839,100 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,569 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,020,494 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 135,341 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 49,452 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 173,194 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 298,446 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 162,856 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 325,573 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 27,009 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 254,005 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 777,388 |
| Feb 19, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 9.09% | 2,861,339 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 219,513 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 1,976,994 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.16% | 1,243,498 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.06% | 980,772 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 1,261,595 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 1,039,162 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.00% | 1,291,493 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.38% | 1,152,025 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.55% | 3,410,265 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -21.43% | 2,284,541 |
| Feb 4, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 2,209,115 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,561,274 |
| Feb 2, 2026 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | - | 3,519,754 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 805,362 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 1,168,978 |
| Jan 21, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 944,856 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,496,610 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 361,309 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,341,507 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,063,430 |