Pursuit Minerals Limited (ASX:PUR)
Australia · Delayed Price · Currency is AUD 0.0890
+0.0060 (7.23%)
Sep 14, 2026, 4:10 PM AEST
Pursuit Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.23% | 102,694 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 569,401 |
| Sep 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.50% | 546,435 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.05% | 249,020 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,541 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 117,820 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 211,182 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 83,323 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 94,918 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 445,193 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | 471,698 |
| Aug 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 380,173 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 17,539 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 134,745 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 295,742 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | 361,419 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 236,812 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 494,885 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 7,155 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,770,864 |
| Aug 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.56% | 492,225 |
| Aug 14, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 1.30% | 77,713 |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.67% | 203,102 |
| Aug 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 84,054 |
| Aug 11, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.33% | 174,990 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 674,724 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 123,903 |
| Aug 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.76% | 912,371 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 574,573 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 266,615 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 2,402 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -5.80% | 115,471 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 409,430 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 488,382 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 21,740 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.08% | 168,258 |
| Jul 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 779,768 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.25% | 583,612 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 1,500 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 117,503 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,251 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 209,530 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 144,438 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 19,572 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 157,260 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.26% | 202,804 |
| Jul 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 18.18% | 74,533 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 267,192 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 494,463 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.82% | 882,171 |