Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.009	0.009	0.008	0.009	0.009	2,009,444
2025-11-11	0.009	0.009	0.009	0.009	0.009	2,095,867
2025-11-10	0.009	0.009	0.009	0.009	0.009	2,987,853
2025-11-07	0.010	0.010	0.009	0.009	0.009	3,232,147
2025-11-06	0.010	0.010	0.009	0.009	0.009	1,713,040
2025-11-05	0.010	0.010	0.009	0.009	0.009	7,602,411
2025-11-04	0.010	0.010	0.010	0.010	0.010	57,064
2025-11-03	0.011	0.011	0.010	0.011	0.011	318,894
2025-10-31	0.011	0.012	0.010	0.011	0.011	589,415
2025-10-30	0.011	0.011	0.010	0.011	0.011	696,994
2025-10-29	0.011	0.011	0.011	0.011	0.011	2,628,582
2025-10-28	0.010	0.010	0.010	0.010	0.010	650,000
2025-10-27	0.010	0.010	0.010	0.010	0.010	16
2025-10-24	0.011	0.011	0.010	0.010	0.010	1,655,599
2025-10-23	0.011	0.011	0.011	0.011	0.011	1,021,077
2025-10-22	0.011	0.011	0.011	0.011	0.011	6,187,559
2025-10-21	0.011	0.011	0.011	0.011	0.011	13
2025-10-20	0.011	0.011	0.011	0.011	0.011	4,397,909
2025-10-17	0.011	0.011	0.011	0.011	0.011	3,624,815
2025-10-16	0.012	0.012	0.011	0.012	0.012	4,899,272
2025-10-15	0.011	0.012	0.011	0.011	0.011	3,910,625
2025-10-14	0.011	0.011	0.011	0.011	0.011	767,528
2025-10-13	0.011	0.011	0.011	0.011	0.011	3,396,322
2025-10-10	0.010	0.011	0.010	0.011	0.011	1,120,441
2025-10-09	0.011	0.012	0.010	0.010	0.010	1,803,134
2025-10-08	0.012	0.012	0.010	0.010	0.010	7,811,310
2025-10-07	0.011	0.012	0.011	0.012	0.012	2,973,486
2025-10-06	0.012	0.012	0.011	0.011	0.011	2,262,367
2025-10-03	0.012	0.012	0.012	0.012	0.012	6,427,078
2025-10-02	0.017	0.018	0.011	0.011	0.011	46,172,880
2025-10-01	0.014	0.014	0.013	0.013	0.013	3,373,486
2025-09-30	0.014	0.014	0.013	0.014	0.014	2,512,999
2025-09-29	0.013	0.015	0.013	0.014	0.014	1,876,313
2025-09-26	0.013	0.013	0.013	0.013	0.013	525,773
2025-09-25	0.013	0.013	0.012	0.013	0.013	5,399,973
2025-09-24	0.015	0.015	0.013	0.013	0.013	4,934,992
2025-09-23	0.016	0.016	0.014	0.014	0.014	8,774,512
2025-09-22	0.018	0.018	0.016	0.017	0.017	576,178
2025-09-19	0.017	0.018	0.017	0.018	0.018	93,374
2025-09-18	0.016	0.017	0.016	0.016	0.016	578,449
2025-09-17	0.018	0.018	0.017	0.017	0.017	1,029,520
2025-09-16	0.018	0.018	0.018	0.018	0.018	688,371
2025-09-15	0.016	0.017	0.016	0.017	0.017	596,704
2025-09-12	0.018	0.018	0.016	0.016	0.016	3,821,142
2025-09-11	0.017	0.018	0.017	0.018	0.018	493,508
2025-09-10	0.018	0.018	0.017	0.017	0.017	1,196,172
2025-09-09	0.019	0.019	0.017	0.018	0.018	3,198,492
2025-09-08	0.020	0.020	0.019	0.020	0.020	5,075,140
2025-09-05	0.020	0.020	0.019	0.019	0.019	1,590,315
2025-09-04	0.020	0.020	0.020	0.020	0.020	929,743
2025-09-03	0.020	0.020	0.019	0.020	0.020	1,674,621
2025-09-02	0.020	0.021	0.020	0.020	0.020	597,441
2025-09-01	0.020	0.021	0.020	0.020	0.020	1,027,008
2025-08-29	0.021	0.021	0.019	0.020	0.020	1,833,546
2025-08-28	0.021	0.022	0.021	0.022	0.022	2,784,363
2025-08-27	0.020	0.021	0.020	0.021	0.021	1,867,418
2025-08-26	0.022	0.022	0.020	0.020	0.020	3,532,816
2025-08-25	0.021	0.022	0.021	0.021	0.021	2,305,243
2025-08-22	0.022	0.022	0.020	0.020	0.020	4,310,771
2025-08-21	0.020	0.023	0.020	0.021	0.021	15,551,564

← NewerPage 5 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.