ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,214.00
-0.10%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36635
0.16%
Bitcoin
69,965.21
-0.24%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Pursuit Minerals Limited (PUR)

  7. Pursuit Minerals Limited (PUR) Historical

PUR Pursuit Minerals Limited

0.004
-0.0005 (-11.11%)
May 22 2024 - Closed
Delayed by 20 minutes

PUR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.0045 -0.0005 -10.00% 0.004 0.0045 0.004 527,692
May 20 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 500,000
May 17 2024 0.0045 0.0005 12.50% 0.0045 0.005 0.004 18,043,097
May 16 2024 0.004 0.00 0.00% 0.004 0.004 0.004 13,000
May 15 2024 0.004 0.00 0.00% 0.004 0.0045 0.004 2,291,992
May 14 2024 0.004 -0.0005 -11.11% 0.005 0.005 0.004 3,128,252
May 13 2024 0.0045 0.0005 12.50% 0.004 0.005 0.004 1,782,202
May 10 2024 0.004 0.00 0.00% 0.005 0.005 0.004 532,560
May 09 2024 0.004 -0.0005 -11.11% 0.004 0.0045 0.004 1,048,252
May 08 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 0.00
May 07 2024 0.0045 0.00 0.00% 0.004 0.0045 0.004 3,083,333
May 06 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 812,500
May 03 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 549,998
May 02 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 560,998
May 01 2024 0.005 0.00 0.00% 0.005 0.005 0.005 6,818,998
Apr 30 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,003,000
Apr 29 2024 0.005 -0.001 -16.67% 0.005 0.0055 0.0045 7,933,452
Apr 26 2024 0.006 0.001 20.00% 0.006 0.006 0.005 1,595,223
Apr 24 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 3,220,000
Apr 23 2024 0.0045 -0.0005 -10.00% 0.0045 0.005 0.0045 2,169,468
Apr 22 2024 0.005 0.00 0.00% 0.005 0.005 0.0045 2,129,611
Apr 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 5,229,875
Apr 18 2024 0.005 0.00 0.00% 0.004 0.005 0.004 575,000
Apr 17 2024 0.005 0.00 0.00% 0.005 0.005 0.0045 6,400,000
Apr 16 2024 0.005 0.0005 11.11% 0.005 0.005 0.0045 1,960,850
Apr 15 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 2,929,894
Apr 12 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 1,213,333
Apr 11 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 1,884,920
Apr 10 2024 0.005 0.00 0.00% 0.004 0.005 0.004 851,009
Apr 09 2024 0.005 0.00 0.00% 0.0045 0.005 0.0045 2,021,506
Apr 08 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Apr 05 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,788,356
Apr 04 2024 0.005 0.0005 11.11% 0.004 0.005 0.004 1,070,239
Apr 03 2024 0.0045 0.0005 12.50% 0.0045 0.0045 0.0045 400,000
Apr 02 2024 0.004 -0.0005 -11.11% 0.005 0.005 0.004 1,933,296
Mar 28 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 350,574
Mar 27 2024 0.005 0.0005 11.11% 0.005 0.005 0.0045 261,583
Mar 26 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 1,087,680
Mar 25 2024 0.0045 0.00 0.00% 0.0045 0.0045 0.0045 472,852
Mar 22 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 1,275,000
Mar 21 2024 0.005 0.0005 11.11% 0.004 0.005 0.004 715,910
Mar 20 2024 0.0045 -0.0005 -10.00% 0.0045 0.005 0.004 385,370
Mar 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 858,000
Mar 18 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 1,261,696
Mar 15 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 369,574
Mar 14 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 7,712,820
Mar 13 2024 0.0045 -0.0005 -10.00% 0.005 0.005 0.0045 835,811
Mar 12 2024 0.005 0.00 0.00% 0.0045 0.005 0.0045 631,416
Mar 11 2024 0.005 0.00 0.00% 0.005 0.005 0.0045 659,443
Mar 07 2024 0.005 -0.001 -16.67% 0.005 0.005 0.0045 5,340,058
Mar 06 2024 0.006 0.001 20.00% 0.005 0.006 0.005 1,943,499
Mar 05 2024 0.005 0.0005 11.11% 0.005 0.005 0.005 4,499,318
Mar 04 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 38,997
Mar 03 2024 0.0045 0.00 0.00% 0.005 0.005 0.0045 347,058
Feb 29 2024 0.0045 -0.0005 -10.00% 0.004 0.0045 0.004 488,015
Feb 28 2024 0.005 0.00 0.00% 0.005 0.005 0.004 2,895,000
Feb 27 2024 0.005 0.00 0.00% 0.004 0.005 0.004 529,665
Feb 26 2024 0.005 0.00 0.00% 0.006 0.006 0.005 5,622,060
Feb 25 2024 0.005 0.00 0.00% 0.006 0.006 0.005 2,221,813
Feb 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 6,943,268
Feb 21 2024 0.005 0.001 25.00% 0.005 0.005 0.004 301,743

Your Recent History

ASX
PUR
Pursuit Minerals
BOV
PETRT258
PETRT258 Ex:22,95
BIT
P11H46
Bnp Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved