Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pursuit Minerals Limited (PUR.AX)

Compare
0.0470
0.0000
(0.00%)
At close: April 15 at 11:17:33 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.04700.04700.04700.04700.0470-
Apr 15, 20250.04500.04700.04500.04700.047073,831
Apr 14, 20250.04600.04700.04300.04400.0440243,660
Apr 11, 20250.04500.04500.04500.04500.045085,906
Apr 10, 20250.04400.04500.04300.04500.0450159,312
Apr 9, 20250.04500.04500.04400.04400.04403,462
Apr 8, 20250.04400.04500.04400.04500.045058,843
Apr 7, 20250.04000.04600.04000.04600.0460527,136
Apr 4, 20250.04300.04400.04100.04400.0440272,534
Apr 3, 20250.04600.04600.04300.04500.0450457,631
Apr 2, 20250.04600.04700.04600.04700.04704,532
Apr 1, 20250.04700.04700.04500.04600.0460963,795
Mar 31, 20250.05200.05200.04500.04750.04751,414,609
Mar 28, 20250.05200.05200.05200.05200.0520-
Mar 27, 20250.05500.05500.05100.05200.05201,000,725
Mar 26, 20250.06000.06000.05600.05700.0570456,417
Mar 25, 20250.06400.06400.06000.06300.0630458,167
Mar 24, 20250.07300.07300.06500.06500.0650429,356
Mar 21, 20250.07500.07500.07500.07500.0750-
Mar 20, 20250.07500.07500.07500.07500.0750-
Mar 19, 20250.07500.07500.07500.07500.075077,973
Mar 18, 20250.08000.08000.07600.07600.0760175,560
Mar 17, 20250.07600.08500.07600.07700.0770196,981
Mar 14, 20250.07300.07300.07300.07300.073026,454
Mar 13, 20250.07300.07300.07300.07300.073039,546
Mar 12, 20250.07300.07300.07300.07300.07302,776
Mar 11, 20250.07300.07900.07300.07300.073081,594
Mar 10, 20250.07300.07600.07300.07600.076077,844
Mar 7, 20250.06800.07300.06800.07100.0710169,081
Mar 6, 20250.06700.07000.06700.07000.07007,060
Mar 5, 20250.06900.06900.06800.06800.068040,743
Mar 4, 20250.06900.07100.06900.07000.070010,531
Mar 3, 20250.07100.07100.06800.06800.068060,289
Feb 28, 20250.07000.07000.06900.07000.070024,717
Feb 27, 20250.07000.07000.07000.07000.07007,000
Feb 26, 20250.07000.07000.07000.07000.070030,969
Feb 25, 20250.07100.07600.07100.07300.0730207,782
Feb 24, 20250.07000.07000.06900.06900.06907,501
Feb 21, 20250.07500.07500.06700.07000.0700261,594
Feb 20, 20250.07800.07900.07500.07500.0750426,741
Feb 19, 20250.07500.07500.07500.07500.075040,701
Feb 18, 20250.07200.07800.07200.07800.078014,852
Feb 17, 20250.07300.07600.07200.07200.072088,762
Feb 14, 20250.07300.07300.07300.07300.07302,200
Feb 13, 20250.07000.07900.07000.07300.0730324,861
Feb 12, 20250.08000.08000.08000.08000.0800-
Feb 11, 20250.08200.08200.07100.08000.0800125,344
Feb 10, 20250.08500.08600.08100.08100.081025,940
Feb 7, 20250.08500.08500.08500.08500.0850160,194
Feb 6, 20250.08200.08600.07900.08500.0850223,076
Feb 5, 20250.07700.08000.07300.08000.0800303,464
Feb 4, 20250.07100.07500.07100.07400.074061,037
Feb 3, 20250.07100.07100.07000.07000.070086,756
Jan 31, 20250.08000.08000.07000.07500.0750277,831
Jan 30, 20250.08200.08200.08000.08000.080074,833
Jan 29, 20250.08000.08200.08000.08100.081035,989
Jan 28, 20250.08200.08200.08000.08000.080036,465
Jan 24, 20250.08200.08200.08200.08200.082013,529
Jan 23, 20250.08200.08200.08200.08200.082029,887
Jan 22, 20250.08300.08400.08200.08200.082074,456
Jan 21, 20250.08300.08400.08300.08300.083056,168
Jan 20, 20250.08300.08600.08300.08300.083029,608
Jan 17, 20250.08700.08700.08700.08700.087049,771
Jan 16, 20250.08700.08800.08700.08700.087031,050
Jan 15, 20250.08200.08700.08200.08700.087010,000
Jan 14, 20250.08500.08500.08100.08200.082014,994
Jan 13, 20250.09500.09700.08500.08500.0850205,685
Jan 10, 20250.09600.09600.09400.09400.094081,334
Jan 9, 20250.09500.09900.09500.09800.098013,788
Jan 8, 20250.09600.09800.09400.09400.094053,375
Jan 7, 20250.09500.09700.09500.09500.0950112,773
Jan 6, 20250.09500.09500.09500.09500.095047,290
Jan 3, 20250.09600.09600.09500.09500.09501,300
Jan 2, 20250.09500.09600.09500.09500.095091,183
Dec 31, 20240.10000.10000.09700.10000.100043,051
Dec 30, 20240.10500.10500.10000.10500.1050202,181
Dec 27, 20240.10000.10500.10000.10500.105025,106
Dec 24, 20240.10500.10500.10000.10000.1000645,860
Dec 23, 20240.11500.11500.10500.10500.1050254,721
Dec 20, 20240.11500.11500.10500.10500.1050154,615
Dec 19, 20240.10500.11500.10500.11000.1100666,515
Dec 18, 20240.11000.11000.10000.11000.11001,421,320
Dec 17, 20240.12500.12500.11000.11000.1100413,209
Dec 16, 20240.13000.13000.12000.12000.1200175,619
Dec 13, 20240.13500.13750.12000.12500.1250119,854
Dec 12, 20240.14500.14500.13250.13500.1350314,857
Dec 11, 20240.14000.15000.14000.14500.145020,745
Dec 10, 20240.14500.15000.14000.14000.1400117,708
Dec 9, 20240.14000.15000.12000.13500.1350451,870
Dec 6, 20240.14000.15000.10000.12000.120069,770
Dec 5, 20240.14000.14000.11000.14000.140047,071
Dec 4, 20240.10000.12000.08000.11000.1100195,998
Dec 3, 20240.10000.10000.10000.10000.1000-
Dec 2, 2024 1:50 Stock Splits
Dec 2, 20240.10000.10000.10000.10000.1000-
Nov 29, 20240.10000.12500.10000.10000.100075,729
Nov 28, 20240.12500.12500.12500.12500.12505,395
Nov 27, 20240.12500.12500.12500.12500.125030,000
Nov 26, 20240.15000.15000.12500.12500.125011,609
Nov 25, 20240.10000.12500.10000.12500.125030,011
Nov 22, 20240.15000.15000.12500.12500.125022,354
Nov 21, 20240.10000.12500.10000.12500.12504,120
Nov 20, 20240.15000.15000.15000.15000.1500223,733
Nov 19, 20240.15000.20000.15000.15000.1500127,889
Nov 18, 20240.15000.15000.15000.15000.150011,020
Nov 15, 20240.15000.15000.15000.15000.150065,411
Nov 14, 20240.15000.15000.15000.15000.150085,030
Nov 13, 20240.15000.15000.12500.12500.125013,199
Nov 12, 20240.12500.12500.12500.12500.1250300
Nov 11, 20240.15000.15000.12500.12500.125062,800
Nov 8, 20240.12500.12500.12500.12500.1250-
Nov 7, 20240.15000.15000.12500.12500.12506,166
Nov 6, 20240.15000.15000.15000.15000.150019,200
Nov 5, 20240.15000.15000.12500.12500.125068,887
Nov 4, 20240.15000.15000.15000.15000.1500174,306
Nov 1, 20240.15000.15000.15000.15000.1500594,207
Oct 31, 20240.15000.15000.12500.15000.1500158,439
Oct 30, 20240.15000.15000.15000.15000.150057,209
Oct 29, 20240.15000.15000.10000.10000.100063,099
Oct 28, 20240.10000.12500.10000.12500.125026,599
Oct 25, 20240.15000.15000.12500.15000.150024,000
Oct 24, 20240.15000.15000.15000.15000.150035,779
Oct 23, 20240.15000.15000.15000.15000.1500-
Oct 22, 20240.15000.15000.15000.15000.1500-
Oct 21, 20240.15000.15000.15000.15000.150024,953
Oct 18, 20240.15000.15000.15000.15000.1500-
Oct 17, 20240.15000.15000.15000.15000.150083,656
Oct 16, 20240.15000.15000.12500.15000.1500124,599
Oct 15, 20240.15000.15000.12500.12500.125010,213
Oct 14, 20240.15000.15000.15000.15000.1500333,916
Oct 11, 20240.15000.15000.15000.15000.15002,000
Oct 10, 20240.12500.12500.12500.12500.125040,350
Oct 9, 20240.15000.15000.15000.15000.15004,100
Oct 8, 20240.15000.15000.12500.12500.125023,052
Oct 7, 20240.10000.10000.10000.10000.100015,000
Oct 4, 20240.12500.12500.10000.10000.10002,571
Oct 3, 20240.10000.10000.10000.10000.1000494
Oct 2, 20240.12500.12500.12500.12500.1250400
Oct 1, 20240.10000.10000.10000.10000.100023,999
Sep 30, 20240.10000.10000.10000.10000.10002,289
Sep 27, 20240.12500.12500.12500.12500.12502,501
Sep 26, 20240.12500.12500.12500.12500.1250-
Sep 25, 20240.12500.12500.12500.12500.1250166,024
Sep 24, 20240.12500.12500.12500.12500.125010,000
Sep 23, 20240.15000.15000.12500.12500.125020,100
Sep 20, 20240.12500.12500.12500.12500.125072
Sep 19, 20240.10000.10000.10000.10000.100061
Sep 18, 20240.12500.12500.12500.12500.1250200,000
Sep 17, 20240.15000.15000.10000.10000.1000741,649
Sep 16, 20240.10000.15000.10000.15000.150021,808
Sep 13, 20240.15000.15000.15000.15000.15005,000
Sep 12, 20240.15000.15000.15000.15000.15007,283
Sep 11, 20240.15000.15000.15000.15000.1500-
Sep 10, 20240.10000.15000.10000.15000.150049,821
Sep 9, 20240.15000.15000.15000.15000.15006,611
Sep 6, 20240.15000.15000.12500.15000.150013,103
Sep 5, 20240.12500.15000.12500.15000.150020,314
Sep 4, 20240.15000.15000.12500.15000.150011,500
Sep 3, 20240.15000.15000.15000.15000.15005,026
Sep 2, 20240.15000.15000.15000.15000.1500-
Aug 30, 20240.10000.15000.10000.15000.150091,434
Aug 29, 20240.15000.15000.12500.15000.1500154,174
Aug 28, 20240.15000.15000.15000.15000.150016,799
Aug 27, 20240.10000.15000.10000.15000.15005,061
Aug 26, 20240.15000.15000.10000.10000.100018,224
Aug 23, 20240.15000.15000.15000.15000.15005,214
Aug 22, 20240.15000.15000.15000.15000.150028,800
Aug 21, 20240.12500.12500.12500.12500.12502,200
Aug 20, 20240.12500.12500.10000.10000.100090,685
Aug 19, 20240.15000.15000.12500.12500.1250105,148
Aug 16, 20240.10000.10000.10000.10000.10001,258
Aug 15, 20240.12500.12500.12500.12500.1250400
Aug 14, 20240.15000.15000.10000.12500.125030,227
Aug 13, 20240.15000.15000.15000.15000.1500-
Aug 12, 20240.15000.15000.15000.15000.1500-
Aug 9, 20240.10000.15000.10000.15000.150010,158
Aug 8, 20240.15000.15000.15000.15000.1500-
Aug 7, 20240.15000.15000.15000.15000.15006
Aug 6, 20240.12500.15000.12500.15000.1500225,314
Aug 5, 20240.15000.15000.15000.15000.15002,500
Aug 2, 20240.12500.15000.12500.15000.15002,700
Aug 1, 20240.15000.15000.15000.15000.1500-
Jul 31, 20240.15000.15000.15000.15000.150024,017
Jul 30, 20240.15000.15000.12500.15000.150026,100
Jul 29, 20240.15000.15000.12500.15000.15007,232
Jul 26, 20240.15000.15000.15000.15000.150019,327
Jul 25, 20240.15000.15000.15000.15000.1500-
Jul 24, 20240.15000.15000.15000.15000.150092,231
Jul 23, 20240.15000.15000.15000.15000.1500401,952
Jul 22, 20240.15000.15000.15000.15000.1500-
Jul 19, 20240.15000.15000.15000.15000.15002,380
Jul 18, 20240.15000.17500.15000.15000.150051,428
Jul 17, 20240.15000.17500.15000.15000.150019,937
Jul 16, 20240.15000.20000.15000.20000.2000366,195
Jul 15, 20240.15000.15000.15000.15000.1500117,658
Jul 12, 20240.15000.15000.15000.15000.150092,099
Jul 11, 20240.15000.17500.15000.15000.1500616,075
Jul 10, 20240.15000.15000.12500.15000.1500348,394
Jul 9, 20240.15000.15000.15000.15000.150043,340
Jul 8, 20240.15000.15000.15000.15000.150021,333
Jul 5, 20240.15000.17500.15000.15000.1500155,945
Jul 4, 20240.15000.15000.15000.15000.1500191,573
Jul 3, 20240.15000.15000.15000.15000.150084,120
Jul 2, 20240.15000.15000.15000.15000.1500160,201
Jul 1, 20240.15000.15000.15000.15000.1500272,132
Jun 28, 20240.10000.15000.10000.10000.1000189,256
Jun 27, 20240.15000.17500.15000.15000.1500196,607
Jun 26, 20240.15000.17500.15000.15000.150089,984
Jun 25, 20240.20000.20000.12500.15000.15001,142,905
Jun 24, 20240.15000.15000.15000.15000.1500236,167
Jun 21, 20240.15000.15000.12500.15000.1500184,378
Jun 20, 20240.15000.15000.15000.15000.1500528,784
Jun 19, 20240.15000.15000.15000.15000.150034,424
Jun 18, 20240.15000.15000.15000.15000.15004,271
Jun 17, 20240.15000.17500.15000.15000.15002,614
Jun 14, 20240.20000.20000.15000.15000.150063,572
Jun 13, 20240.20000.20000.20000.20000.2000589,123
Jun 12, 20240.20000.20000.20000.20000.2000-
Jun 11, 20240.20000.20000.20000.20000.2000-
Jun 7, 20240.25000.25000.20000.20000.20002,050
Jun 6, 20240.25000.25000.25000.25000.250040,406
Jun 5, 20240.25000.25000.22500.22500.225015,269
Jun 4, 20240.25000.25000.20000.25000.25008,297
Jun 3, 20240.25000.25000.20000.25000.25009,675
May 31, 20240.25000.25000.20000.20000.200048,280
May 30, 20240.25000.25000.20000.25000.250020,860
May 29, 20240.20000.25000.20000.25000.2500146,038
May 28, 20240.25000.25000.20000.20000.200034,500
May 27, 20240.25000.25000.20000.22500.225025,993
May 24, 20240.20000.25000.20000.22500.225022,115
May 23, 20240.25000.25000.20000.20000.20003,093
May 22, 20240.20000.25000.20000.25000.250025,949
May 21, 20240.20000.22500.20000.22500.225010,553
May 20, 20240.25000.25000.25000.25000.250010,000
May 17, 20240.22500.25000.20000.25000.2500360,861
May 16, 20240.20000.20000.20000.20000.2000260
May 15, 20240.20000.22500.20000.20000.200045,839
May 14, 20240.25000.25000.20000.20000.200062,565
May 13, 20240.20000.25000.20000.22500.225035,644
May 10, 20240.25000.25000.20000.20000.200010,651
May 9, 20240.20000.22500.20000.20000.200020,965
May 8, 20240.22500.22500.22500.22500.2250-
May 7, 20240.20000.22500.20000.22500.225061,666
May 6, 20240.25000.25000.22500.25000.250016,250
May 3, 20240.25000.25000.22500.25000.250010,999
May 2, 20240.25000.25000.22500.25000.250011,219
May 1, 20240.25000.25000.25000.25000.2500136,379
Apr 30, 20240.25000.25000.25000.25000.250020,060
Apr 29, 20240.25000.27500.22500.25000.2500158,669
Apr 26, 20240.30000.30000.25000.30000.300031,904
Apr 24, 20240.25000.25000.25000.25000.250064,400
Apr 23, 20240.22500.25000.22500.25000.250043,389
Apr 22, 20240.25000.25000.22500.25000.250042,592
Apr 19, 20240.25000.25000.25000.25000.2500104,597
Apr 18, 20240.20000.25000.20000.25000.250011,500
Apr 17, 20240.25000.25000.22500.25000.2500128,000
Apr 16, 20240.25000.25000.22500.25000.250039,217

Related Tickers

LEL.AX Lithium Energy Limited
0.3700
0.00%
 
MRQ.AX MRG Metals Ltd
0.0030
0.00%
 
SER.AX Strategic Energy Resources Limited
0.0070
+16.67%
 
PNN.AX Power Minerals Limited
0.0700
+16.67%
 
ERW.AX Errawarra Resources Ltd
0.0570
+5.56%
 
BUS.AX Bubalus Resources Limited
0.1520
-1.94%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0760
-1.30%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.