Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.013	0.013	0.013	0.013	0.013	89,404
2025-05-26	0.013	0.013	0.012	0.013	0.013	1,364,410
2025-05-23	0.012	0.012	0.012	0.012	0.012	69,389
2025-05-22	0.012	0.013	0.012	0.013	0.013	402,440
2025-05-21	0.014	0.014	0.012	0.013	0.013	893,684
2025-05-20	0.013	0.014	0.013	0.014	0.014	4,571,574
2025-05-19	0.013	0.013	0.013	0.013	0.013	0
2025-05-16	0.013	0.013	0.013	0.013	0.013	399,217
2025-05-15	0.012	0.013	0.012	0.013	0.013	100,008
2025-05-14	0.012	0.012	0.012	0.012	0.012	17,540
2025-05-13	0.012	0.013	0.012	0.013	0.013	684,552
2025-05-12	0.012	0.013	0.012	0.013	0.013	22,396
2025-05-09	0.013	0.013	0.013	0.013	0.013	1,288,343
2025-05-08	0.014	0.014	0.013	0.013	0.013	1,649,187
2025-05-07	0.013	0.014	0.013	0.014	0.014	100,000
2025-05-06	0.014	0.014	0.014	0.014	0.014	117,845
2025-05-05	0.013	0.013	0.013	0.013	0.013	318,374
2025-05-02	0.013	0.014	0.013	0.013	0.013	1,685,000
2025-05-01	0.013	0.014	0.013	0.013	0.013	7,027,128
2025-04-30	0.015	0.015	0.013	0.013	0.013	11,120,335
2025-04-29	0.015	0.015	0.015	0.015	0.015	0
2025-04-28	0.015	0.015	0.015	0.015	0.015	0
2025-04-24	0.014	0.015	0.013	0.015	0.015	3,940,842
2025-04-23	0.013	0.013	0.013	0.013	0.013	5,000
2025-04-22	0.014	0.014	0.012	0.012	0.012	2,642,944
2025-04-17	0.012	0.013	0.012	0.013	0.013	463,464
2025-04-16	0.013	0.013	0.013	0.013	0.013	1,359
2025-04-15	0.013	0.013	0.013	0.013	0.013	423
2025-04-14	0.013	0.013	0.013	0.013	0.013	100,000
2025-04-11	0.014	0.014	0.014	0.014	0.014	28
2025-04-10	0.012	0.014	0.012	0.014	0.014	269,504
2025-04-09	0.013	0.013	0.012	0.012	0.012	2,013,765
2025-04-08	0.012	0.013	0.012	0.013	0.013	2,298,063
2025-04-07	0.012	0.012	0.011	0.011	0.011	5,217,378
2025-04-04	0.014	0.014	0.014	0.014	0.014	22,770,926
2025-04-03	0.015	0.015	0.014	0.014	0.014	326,178
2025-04-02	0.014	0.015	0.014	0.015	0.015	8,447,819
2025-04-01	0.015	0.015	0.014	0.014	0.014	244,395
2025-03-31	0.015	0.015	0.015	0.015	0.015	0
2025-03-28	0.015	0.015	0.015	0.015	0.015	250,000
2025-03-27	0.014	0.015	0.014	0.014	0.014	522,244
2025-03-26	0.014	0.015	0.014	0.015	0.015	271,521
2025-03-25	0.015	0.015	0.015	0.015	0.015	367
2025-03-24	0.015	0.015	0.014	0.015	0.015	3,618,043
2025-03-21	0.016	0.016	0.015	0.015	0.015	1,417,745
2025-03-20	0.015	0.016	0.015	0.016	0.016	55,946
2025-03-19	0.016	0.016	0.015	0.015	0.015	431,522
2025-03-18	0.015	0.015	0.015	0.015	0.015	517,917
2025-03-17	0.015	0.016	0.015	0.015	0.015	2,044,718
2025-03-14	0.015	0.015	0.014	0.014	0.014	120,250
2025-03-13	0.015	0.015	0.015	0.015	0.015	0
2025-03-12	0.015	0.015	0.015	0.015	0.015	1,058,669
2025-03-11	0.015	0.015	0.014	0.014	0.014	266,558
2025-03-10	0.015	0.015	0.015	0.015	0.015	358,099
2025-03-07	0.015	0.015	0.014	0.014	0.014	5,684,472
2025-03-06	0.016	0.016	0.015	0.015	0.015	1,313,406
2025-03-05	0.016	0.016	0.015	0.016	0.016	1,183,568
2025-03-04	0.016	0.016	0.016	0.016	0.016	355
2025-03-03	0.016	0.016	0.016	0.016	0.016	175,313
2025-02-28	0.017	0.017	0.015	0.016	0.016	2,578,656

← NewerPage 7 of 22 · 1,272 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.