Pursuit Minerals Limited Historical Data - PUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Pursuit Minerals Limited (PUR)
Pursuit Minerals Limited (PUR) Historical

Pursuit Minerals Limited (PUR)

0.006

0.001

(20.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	50	0.004	0.006	0.004	2664791	0.00491859	DE
4	0.001	20	0.005	0.006	0.004	2018335	0.00481807	DE
12	0.002	50	0.004	0.006	0.003	2165310	0.00461594	DE
26	-0.003	-33.3333333333	0.009	0.011	0.003	2683143	0.0071222	DE
52	-0.011	-64.7058823529	0.017	0.019	0.003	3555087	0.01167383	DE
156	-0.07	-92.1052631579	0.076	0.088	0.003	4121339	0.0316371	DE
260	-0.012	-66.6666666667	0.018	0.097	0.003	5417124	0.03232068	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.005	0.0005	11.11	0.005	0.005	0.005	3220000
1713852900	0.0045	-0.0005	-10.00	0.0045	0.005	0.0045	2169468
1713766500	0.005	0	0.00	0.005	0.005	0.0045	2129611
1713507300	0.005	0	0.00	0.005	0.005	0.005	5229875
1713420900	0.005	0	0.00	0.004	0.005	0.004	575000
1713334500	0.005	0	0.00	0.005	0.005	0.0045	6400000
1713248100	0.005	0.0005	11.11	0.005	0.005	0.0045	1960850
1713161700	0.0045	0	0.00	0.005	0.005	0.0045	2929894
1712902500	0.0045	0	0.00	0.005	0.005	0.0045	1213333
1712816100	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	1884920
1712729700	0.005	0	0.00	0.004	0.005	0.004	851009
1712643300	0.005	0	0.00	0.0045	0.005	0.0045	2021506
1712553300	0.005	0	0.00	0.005	0.005	0.005	0
1712294100	0.005	0	0.00	0.005	0.005	0.005	1788356
1712207700	0.005	0.0005	11.11	0.004	0.005	0.004	1070239
1712121300	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	400000
1712034900	0.004	-0.0005	-11.11	0.005	0.005	0.004	1933296
1711602900	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	350574
1711516500	0.005	0.0005	11.11	0.005	0.005	0.0045	261583
1711430100	0.0045	0	0.00	0.0045	0.0045	0.0045	1087680
1711343700	0.0045	0	0.00	0.0045	0.0045	0.0045	472852
1711084500	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	1275000
1710998100	0.005	0.0005	11.11	0.004	0.005	0.004	715910
1710911700	0.0045	-0.0005	-10.00	0.0045	0.005	0.004	385370
1710825300	0.005	0	0.00	0.005	0.005	0.005	858000
1710738900	0.005	0.0005	11.11	0.005	0.005	0.005	1261696
1710479700	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	369574
1710393300	0.005	0.0005	11.11	0.005	0.005	0.005	7712820
1710306900	0.0045	-0.0005	-10.00	0.005	0.005	0.0045	835811
1710220500	0.005	0	0.00	0.0045	0.005	0.0045	631416
1710134100	0.005	0	0.00	0.005	0.005	0.0045	659443
1709874900	0.005	-0.001	-16.67	0.005	0.005	0.0045	5340058
1709788500	0.006	0.001	20.00	0.005	0.006	0.005	1943499
1709702100	0.005	0.0005	11.11	0.005	0.005	0.005	4499318
1709615700	0.0045	0	0.00	0.005	0.005	0.0045	38997
1709529300	0.0045	0	0.00	0.005	0.005	0.0045	347058
1709270100	0.0045	-0.0005	-10.00	0.004	0.0045	0.004	488015
1709183700	0.005	0	0.00	0.005	0.005	0.004	2895000
1709097300	0.005	0	0.00	0.004	0.005	0.004	529665
1709010900	0.005	0	0.00	0.006	0.006	0.005	5622060
1708924500	0.005	0	0.00	0.006	0.006	0.005	2221813
1708665300	0.005	0	0.00	0.005	0.005	0.005	6943268
1708578900	0.005	0.001	25.00	0.005	0.005	0.004	301743
1708492500	0.004	0	0.00	0.005	0.005	0.004	1189504
1708406100	0.004	-0.001	-20.00	0.005	0.005	0.004	150323
1708319700	0.005	0.001	25.00	0.005	0.005	0.005	478241
1708060500	0.004	0	0.00	0.005	0.005	0.004	767373
1707974100	0.004	-0.001	-20.00	0.005	0.005	0.004	2292200
1707887700	0.005	0	0.00	0.005	0.005	0.005	1150000
1707801300	0.005	0.001	25.00	0.005	0.005	0.004	2450863
1707714900	0.004	-0.001	-20.00	0.005	0.005	0.004	2045464
1707455700	0.005	0	0.00	0.004	0.005	0.004	1119157
1707369300	0.005	0.002	66.67	0.004	0.005	0.003	4238143
1707282900	0.003	-0.0015	-33.33	0.005	0.005	0.003	13480677
1707196500	0.0045	0	0.00	0.005	0.005	0.0045	1072635
1707110100	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	100400
1706850900	0.004	-0.001	-20.00	0.0045	0.0045	0.004	6924501
1706764500	0.005	0	0.00	0.004	0.005	0.004	4100850
1706678100	0.005	-0.001	-16.67	0.005	0.005	0.005	7039993
1706591700	0.006	0	0.00	0.006	0.006	0.006	230000
1706505300	0.006	0	0.00	0.006	0.006	0.006	252581
1706159700	0.006	0.001	20.00	0.006	0.006	0.006	1102053

Pursuit Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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