Skip to main content
logo
Pursuit Minerals Limited (ASX:PUR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0740
-0.0040 (-5.13%)
Oct 2, 2026, 2:37 PM AEST

Pursuit Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20260.070.070.070.070.07-5.13%141,072
Oct 1, 20260.080.080.080.080.08-1.89%22,892
Sep 30, 20260.080.080.080.080.081.92%62,560
Sep 29, 20260.080.080.080.080.08-4.88%60,283
Sep 28, 20260.090.090.080.080.08-4.65%737,530
Sep 25, 20260.080.090.080.090.091.78%199,108
Sep 24, 20260.090.090.080.080.08-5.06%165,637
Sep 23, 20260.080.090.080.090.0914.10%220,273
Sep 22, 20260.080.080.080.080.08-2.50%65,461
Sep 21, 20260.080.080.080.080.08-4.76%132,993
Sep 18, 20260.080.080.080.080.081.20%99,897
Sep 17, 20260.080.080.080.080.083.75%262,061
Sep 16, 20260.080.080.080.080.08-10.11%51,357
Sep 15, 20260.090.090.080.090.09-110,620
Sep 14, 20260.080.090.080.090.097.23%102,694
Sep 11, 20260.090.090.080.080.08-7.78%569,401
Sep 10, 20260.080.090.080.090.0912.50%546,435
Sep 9, 20260.090.090.080.080.08-8.05%249,020
Sep 8, 20260.090.090.090.090.09-26,541
Sep 7, 20260.090.090.090.090.09-3.33%117,820
Sep 4, 20260.090.090.090.090.09-211,182
Sep 3, 20260.090.090.090.090.092.27%83,323
Sep 2, 20260.090.090.090.090.092.33%94,918
Sep 1, 20260.090.090.090.090.09-2.27%445,193
Aug 31, 20260.090.090.090.090.09-4.35%471,698
Aug 28, 20260.090.090.090.090.091.10%380,173
Aug 27, 20260.090.090.090.090.09-1.09%17,539
Aug 26, 20260.090.090.090.090.09-1.08%134,745
Aug 25, 20260.090.090.090.090.094.49%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