Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.009	0.009	0.009	0.009	0.009	250,000
2024-03-18	0.008	0.009	0.008	0.008	0.008	2,680,286
2024-03-15	0.007	0.007	0.007	0.007	0.007	0
2024-03-14	0.007	0.007	0.007	0.007	0.007	1,100,000
2024-03-13	0.008	0.008	0.008	0.008	0.008	125,000
2024-03-12	0.008	0.008	0.008	0.008	0.008	0
2024-03-11	0.008	0.008	0.008	0.008	0.008	187,500
2024-03-08	0.008	0.009	0.008	0.009	0.009	1,000,000
2024-03-07	0.007	0.008	0.007	0.008	0.008	7,838,540
2024-03-06	0.007	0.007	0.006	0.006	0.006	4,625,776
2024-03-05	0.008	0.008	0.007	0.007	0.007	1,407,578
2024-03-04	0.009	0.009	0.009	0.009	0.009	0
2024-03-01	0.009	0.010	0.008	0.009	0.009	4,046,466
2024-02-29	0.008	0.008	0.008	0.008	0.008	120,000
2024-02-28	0.008	0.008	0.008	0.008	0.008	2,808,032
2024-02-27	0.010	0.010	0.008	0.010	0.010	2,661,262
2024-02-26	0.009	0.009	0.009	0.009	0.009	145,262
2024-02-23	0.010	0.010	0.010	0.010	0.010	0
2024-02-22	0.010	0.010	0.010	0.010	0.010	90,000
2024-02-21	0.010	0.010	0.010	0.010	0.010	22,272
2024-02-20	0.010	0.010	0.010	0.010	0.010	0
2024-02-19	0.010	0.010	0.010	0.010	0.010	364,044
2024-02-16	0.009	0.009	0.009	0.009	0.009	300,000
2024-02-15	0.009	0.009	0.009	0.009	0.009	0
2024-02-14	0.009	0.009	0.009	0.009	0.009	200,000
2024-02-13	0.010	0.010	0.009	0.009	0.009	424,798
2024-02-12	0.009	0.009	0.009	0.009	0.009	0
2024-02-09	0.009	0.009	0.009	0.009	0.009	600,000
2024-02-08	0.009	0.009	0.009	0.009	0.009	1,420,609
2024-02-07	0.008	0.009	0.008	0.009	0.009	2,670,993
2024-02-06	0.007	0.007	0.007	0.007	0.007	0
2024-02-05	0.007	0.007	0.007	0.007	0.007	181,391
2024-02-02	0.007	0.007	0.007	0.007	0.007	1,534
2024-02-01	0.007	0.007	0.007	0.007	0.007	822,462
2024-01-31	0.008	0.008	0.008	0.008	0.008	0
2024-01-30	0.008	0.008	0.008	0.008	0.008	424,460
2024-01-29	0.007	0.008	0.007	0.008	0.008	674,052
2024-01-25	0.008	0.008	0.008	0.008	0.008	811,843
2024-01-24	0.009	0.009	0.006	0.007	0.007	8,128,341
2024-01-23	0.011	0.011	0.008	0.008	0.008	7,657,161
2024-01-22	0.012	0.012	0.011	0.011	0.011	952,776
2024-01-19	0.011	0.011	0.011	0.011	0.011	0
2024-01-18	0.011	0.011	0.011	0.011	0.011	0
2024-01-17	0.011	0.011	0.011	0.011	0.011	0
2024-01-16	0.012	0.012	0.011	0.011	0.011	808,632
2024-01-15	0.013	0.013	0.013	0.013	0.013	0
2024-01-12	0.013	0.014	0.013	0.013	0.013	540,491
2024-01-11	0.012	0.013	0.012	0.013	0.013	200,000
2024-01-10	0.013	0.013	0.013	0.013	0.013	0
2024-01-09	0.013	0.013	0.013	0.013	0.013	0
2024-01-08	0.014	0.014	0.013	0.013	0.013	19,300
2024-01-05	0.014	0.014	0.014	0.014	0.014	0
2024-01-04	0.014	0.014	0.014	0.014	0.014	15,000
2024-01-03	0.014	0.014	0.014	0.014	0.014	100,000
2024-01-02	0.011	0.015	0.011	0.014	0.014	3,720,740
2023-12-29	0.010	0.010	0.010	0.010	0.010	0
2023-12-28	0.010	0.010	0.010	0.010	0.010	1,113,451
2023-12-27	0.010	0.010	0.010	0.010	0.010	28,238
2023-12-22	0.010	0.011	0.009	0.011	0.011	1,556,122
2023-12-21	0.010	0.010	0.010	0.010	0.010	300,000

← NewerPage 12 of 22 · 1,265 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.