Skip to main content
logo
Pursuit Minerals Limited (ASX:PUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0930
+0.0040 (4.49%)
Aug 25, 2026, 4:10 PM AEST

Pursuit Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20260.090.090.090.09-4.49%295,742
Aug 24, 20260.090.090.090.090.093.49%361,419
Aug 21, 20260.090.090.090.090.09-2.27%236,812
Aug 20, 20260.090.090.090.090.09-1.12%494,885
Aug 19, 20260.090.090.090.090.09-1.11%7,155
Aug 18, 20260.090.090.090.090.0912.50%1,770,864
Aug 17, 20260.080.090.080.080.082.56%492,225
Aug 14, 20260.080.080.070.080.081.30%77,713
Aug 13, 20260.080.080.080.080.082.67%203,102
Aug 12, 20260.070.080.070.080.081.35%84,054
Aug 11, 20260.070.080.070.070.07-6.33%174,990
Aug 10, 20260.080.080.080.080.08-674,724
Aug 7, 20260.080.080.080.080.083.95%123,903
Aug 6, 20260.070.080.070.080.0811.76%912,371
Aug 5, 20260.070.070.060.070.076.25%574,573
Aug 4, 20260.070.070.060.060.06-1.54%266,615
Aug 3, 20260.060.070.060.070.07-2,402
Jul 31, 20260.070.070.060.070.07-5.80%115,471
Jul 30, 20260.070.070.070.070.07-1.43%409,430
Jul 29, 20260.070.070.070.070.07-488,382
Jul 28, 20260.070.070.070.070.074.48%21,740
Jul 27, 20260.070.070.060.070.073.08%168,258
Jul 24, 20260.060.070.060.070.071.56%779,768
Jul 23, 20260.070.070.060.060.06-7.25%583,612
Jul 22, 20260.070.070.070.070.072.99%1,500
Jul 21, 20260.070.070.070.070.07-1.47%117,503
Jul 20, 20260.070.070.070.070.07-31,251
Jul 17, 20260.070.070.070.070.071.49%209,530
Jul 16, 20260.070.070.070.070.07-4.29%144,438
Jul 15, 20260.070.070.070.070.07-1.41%19,572
Jul 14, 20260.070.070.070.070.071.43%157,260
Jul 13, 20260.080.080.070.070.07-10.26%202,804
Jul 10, 20260.070.080.070.080.0818.18%74,533
Jul 9, 20260.070.070.070.070.07-267,192
Jul 8, 20260.070.070.070.070.07-2.94%494,463
Jul 7, 20260.080.080.070.070.07-12.82%882,171
Jul 6, 20260.080.080.080.080.084.00%282,703
Jul 3, 20260.070.080.070.080.0815.38%1,581,484
Jul 2, 20260.060.070.060.070.071.56%15,770
Jul 1, 20260.070.070.060.060.06-3.03%123,040
Jun 30, 20260.060.070.060.070.0715.79%1,606,788
Jun 29, 20260.060.060.060.060.06-5.00%188,956
Jun 26, 20260.060.060.060.060.065.26%454,893
Jun 25, 20260.060.060.060.060.06-5.00%177,090
Jun 24, 20260.060.060.060.060.06-4.76%462,084
Jun 23, 20260.070.070.060.060.06-5.97%384,216
Jun 22, 20260.070.070.070.070.071.52%93,300
Jun 19, 20260.070.070.070.070.07-229,070
Jun 18, 20260.070.070.070.070.07-261,146
Jun 17, 20260.070.070.070.070.071.54%1,358,690