Perpetual Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.015	0.015	0.015	0.015	0.015	1,575,368
2024-06-14	0.016	0.017	0.015	0.017	0.017	1,386,676
2024-06-13	0.017	0.019	0.016	0.016	0.016	8,835,353
2024-06-12	0.016	0.016	0.015	0.015	0.015	2,329,865
2024-06-11	0.016	0.016	0.015	0.015	0.015	1,223,787
2024-06-07	0.017	0.017	0.016	0.016	0.016	986,454
2024-06-06	0.018	0.018	0.016	0.016	0.016	1,704,450
2024-06-05	0.017	0.018	0.017	0.018	0.018	296,475
2024-06-04	0.015	0.018	0.015	0.018	0.018	3,092,210
2024-06-03	0.017	0.017	0.014	0.014	0.014	8,157,114
2024-05-31	0.017	0.017	0.015	0.015	0.015	5,450,621
2024-05-30	0.016	0.017	0.016	0.016	0.016	1,828,324
2024-05-29	0.017	0.017	0.017	0.017	0.017	532,824
2024-05-28	0.017	0.018	0.017	0.018	0.018	264,381
2024-05-27	0.017	0.017	0.016	0.017	0.017	2,311,374
2024-05-24	0.020	0.020	0.017	0.018	0.018	10,946,846
2024-05-23	0.017	0.020	0.017	0.020	0.020	10,329,545
2024-05-22	0.018	0.018	0.017	0.017	0.017	2,865,909
2024-05-21	0.018	0.018	0.017	0.018	0.018	4,792,775
2024-05-20	0.020	0.020	0.018	0.018	0.018	4,696,373
2024-05-17	0.017	0.022	0.016	0.020	0.020	26,248,689
2024-05-16	0.019	0.019	0.017	0.018	0.018	19,416,463
2024-05-15	0.020	0.022	0.017	0.020	0.020	79,802,918
2024-05-14	0.017	0.017	0.017	0.017	0.017	0
2024-05-13	0.017	0.017	0.017	0.017	0.017	0
2024-05-10	0.015	0.017	0.014	0.017	0.017	33,304,033
2024-05-09	0.011	0.014	0.011	0.014	0.014	14,959,190
2024-05-08	0.012	0.012	0.011	0.011	0.011	4,138,244
2024-05-07	0.009	0.013	0.009	0.012	0.012	16,462,571
2024-05-06	0.009	0.009	0.008	0.009	0.009	1,620,840
2024-05-03	0.008	0.008	0.008	0.008	0.008	12
2024-05-02	0.009	0.009	0.009	0.009	0.009	0
2024-05-01	0.009	0.009	0.009	0.009	0.009	1,000,000
2024-04-30	0.009	0.009	0.009	0.009	0.009	1,093,864
2024-04-29	0.009	0.009	0.008	0.009	0.009	1,812,253
2024-04-26	0.009	0.009	0.009	0.009	0.009	172,539
2024-04-24	0.009	0.009	0.009	0.009	0.009	128,745
2024-04-23	0.009	0.009	0.009	0.009	0.009	542,945
2024-04-22	0.008	0.009	0.008	0.009	0.009	269,999
2024-04-19	0.010	0.010	0.008	0.008	0.008	3,238,645
2024-04-18	0.011	0.011	0.010	0.010	0.010	5,191,329
2024-04-17	0.010	0.010	0.009	0.010	0.010	808,699
2024-04-16	0.010	0.010	0.009	0.009	0.009	353,841
2024-04-15	0.010	0.010	0.009	0.009	0.009	326,387
2024-04-12	0.011	0.011	0.011	0.011	0.011	345,862
2024-04-11	0.010	0.012	0.010	0.011	0.011	4,585,525
2024-04-10	0.009	0.010	0.009	0.009	0.009	559,001
2024-04-09	0.011	0.012	0.009	0.009	0.009	5,277,573
2024-04-08	0.015	0.015	0.012	0.012	0.012	15,621,011
2024-04-05	0.015	0.015	0.013	0.015	0.015	4,544,100
2024-04-04	0.010	0.015	0.010	0.014	0.014	16,857,225
2024-04-03	0.007	0.011	0.007	0.010	0.010	22,617,874
2024-04-02	0.007	0.007	0.007	0.007	0.007	0
2024-03-28	0.007	0.007	0.007	0.007	0.007	0
2024-03-27	0.007	0.007	0.007	0.007	0.007	4,113,084
2024-03-26	0.007	0.007	0.007	0.007	0.007	300,000
2024-03-25	0.008	0.008	0.008	0.008	0.008	75,000
2024-03-22	0.008	0.008	0.007	0.007	0.007	873,849
2024-03-21	0.008	0.008	0.008	0.008	0.008	26,011
2024-03-20	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 11 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.