Pursuit Minerals Limited (PUR.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 9,462,813 |
| 27 jun 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 9,830,398 |
| 26 jun 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 4,499,245 |
| 25 jun 2024 | 0.0040 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 57,145,297 |
| 24 jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,808,391 |
| 21 jun 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 9,218,937 |
| 20 jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 26,439,231 |
| 19 jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,721,220 |
| 18 jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 213,554 |
| 17 jun 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 130,705 |
| 14 jun 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,178,611 |
| 13 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 29,456,177 |
| 12 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 jun 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 102,502 |
| 06 jun 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,020,313 |
| 05 jun 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 763,480 |
| 04 jun 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 414,867 |
| 03 jun 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 483,768 |
| 31 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,414,000 |
| 30 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,043,000 |
| 29 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 7,301,906 |
| 28 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,725,000 |
| 27 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,299,689 |
| 24 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,105,778 |
| 23 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 154,699 |
| 22 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,297,499 |
| 21 may 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 527,692 |
| 20 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 17 may 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,043,097 |
| 16 may 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,000 |
| 15 may 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,291,992 |
| 14 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 3,128,252 |
| 13 may 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,782,202 |
| 10 may 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 532,560 |
| 09 may 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,048,252 |
| 08 may 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 07 may 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 3,083,333 |
| 06 may 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 812,500 |
| 03 may 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 549,998 |
| 02 may 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 560,998 |
| 01 may 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,818,998 |
| 30 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,003,000 |
| 29 abr 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 7,933,452 |
| 26 abr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,595,223 |
| 24 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,220,000 |
| 23 abr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,169,468 |
| 22 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,129,611 |
| 19 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,229,875 |
| 18 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 575,000 |
| 17 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 6,400,000 |
| 16 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,960,850 |
| 15 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,929,894 |
| 12 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,213,333 |
| 11 abr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,884,920 |
| 10 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 851,009 |
| 09 abr 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,021,506 |
| 08 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 202,096 |
| 05 abr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,788,356 |
| 04 abr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,070,239 |
| 03 abr 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 400,000 |
| 02 abr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,933,296 |
| 28 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 350,574 |
| 27 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 261,583 |
| 26 mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,087,680 |
| 25 mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 472,852 |
| 22 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,275,000 |
| 21 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 715,910 |
| 20 mar 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 385,370 |
| 19 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 858,000 |
| 18 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,261,696 |
| 15 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 369,574 |
| 14 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,712,820 |
| 13 mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 835,811 |
| 12 mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 631,416 |
| 11 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 659,443 |
| 08 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,340,058 |
| 07 mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,943,499 |
| 06 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,499,318 |
| 05 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 38,997 |
| 04 mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 347,058 |
| 01 mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 488,015 |
| 29 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,895,000 |
| 28 feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 529,665 |
| 27 feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,622,060 |
| 26 feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,221,813 |
| 23 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,943,268 |
| 22 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 301,743 |
| 21 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,189,504 |
| 20 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 150,323 |
| 19 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 478,241 |
| 16 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 767,373 |
| 15 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,292,200 |
| 14 feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,150,000 |
| 13 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,450,863 |
| 12 feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,045,464 |
| 09 feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,119,157 |
| 08 feb 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 4,238,143 |
| 07 feb 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 13,480,677 |
| 06 feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,072,635 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.