Perpetual Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.017	0.017	0.017	0.017	0.017	0
2025-02-26	0.017	0.017	0.017	0.017	0.017	100,000
2025-02-25	0.018	0.018	0.016	0.017	0.017	641,550
2025-02-24	0.018	0.018	0.017	0.018	0.018	513,919
2025-02-21	0.017	0.018	0.017	0.018	0.018	1,657,814
2025-02-20	0.018	0.018	0.016	0.016	0.016	2,373,040
2025-02-19	0.016	0.018	0.016	0.018	0.018	11,332,960
2025-02-18	0.016	0.016	0.015	0.015	0.015	450,710
2025-02-17	0.016	0.016	0.015	0.016	0.016	250,612
2025-02-14	0.015	0.015	0.015	0.015	0.015	113,500
2025-02-13	0.015	0.015	0.015	0.015	0.015	176,665
2025-02-12	0.015	0.016	0.015	0.016	0.016	77,000
2025-02-11	0.016	0.016	0.016	0.016	0.016	58,626
2025-02-10	0.016	0.016	0.015	0.015	0.015	275,194
2025-02-07	0.015	0.015	0.015	0.015	0.015	100,000
2025-02-06	0.016	0.016	0.015	0.015	0.015	431,105
2025-02-05	0.015	0.016	0.015	0.016	0.016	141,666
2025-02-04	0.016	0.016	0.015	0.015	0.015	112,493
2025-02-03	0.016	0.017	0.016	0.016	0.016	2,862,131
2025-01-31	0.015	0.016	0.015	0.016	0.016	2,934,051
2025-01-30	0.016	0.016	0.015	0.015	0.015	33,400
2025-01-29	0.015	0.016	0.015	0.015	0.015	252,484
2025-01-28	0.015	0.015	0.014	0.015	0.015	275,195
2025-01-24	0.015	0.016	0.015	0.015	0.015	4,685,795
2025-01-23	0.016	0.016	0.015	0.015	0.015	986,278
2025-01-22	0.016	0.017	0.016	0.017	0.017	656,420
2025-01-21	0.016	0.016	0.016	0.016	0.016	436,918
2025-01-20	0.017	0.017	0.016	0.016	0.016	4,908,870
2025-01-17	0.017	0.017	0.016	0.016	0.016	487,609
2025-01-16	0.018	0.018	0.017	0.017	0.017	385,785
2025-01-15	0.017	0.018	0.017	0.018	0.018	2,932,782
2025-01-14	0.016	0.018	0.016	0.017	0.017	6,624,277
2025-01-13	0.016	0.016	0.016	0.016	0.016	604,790
2025-01-10	0.014	0.017	0.014	0.016	0.016	4,006,462
2025-01-09	0.016	0.016	0.013	0.014	0.014	2,433,304
2025-01-08	0.014	0.016	0.014	0.016	0.016	1,196,126
2025-01-07	0.013	0.013	0.013	0.013	0.013	729,304
2025-01-06	0.013	0.013	0.013	0.013	0.013	11,689,786
2025-01-03	0.012	0.012	0.012	0.012	0.012	3,225,190
2025-01-02	0.013	0.013	0.013	0.013	0.013	653,681
2024-12-31	0.013	0.013	0.013	0.013	0.013	65,557
2024-12-30	0.013	0.013	0.013	0.013	0.013	1,455,088
2024-12-27	0.013	0.014	0.013	0.014	0.014	2,023,359
2024-12-24	0.012	0.013	0.012	0.013	0.013	169,566
2024-12-23	0.013	0.013	0.012	0.012	0.012	695,240
2024-12-20	0.013	0.013	0.013	0.013	0.013	135,402
2024-12-19	0.012	0.013	0.012	0.013	0.013	465,984
2024-12-18	0.013	0.013	0.012	0.013	0.013	2,179,980
2024-12-17	0.013	0.013	0.013	0.013	0.013	7,870,207
2024-12-16	0.013	0.013	0.013	0.013	0.013	15,888
2024-12-13	0.014	0.014	0.013	0.014	0.014	400,795
2024-12-12	0.014	0.014	0.013	0.013	0.013	1,908,036
2024-12-11	0.013	0.015	0.013	0.014	0.014	5,898,829
2024-12-10	0.014	0.014	0.014	0.014	0.014	369,745
2024-12-09	0.013	0.013	0.013	0.013	0.013	1,369,326
2024-12-06	0.014	0.014	0.014	0.014	0.014	956,074
2024-12-05	0.013	0.014	0.013	0.014	0.014	277,568
2024-12-04	0.015	0.015	0.013	0.014	0.014	8,221,258
2024-12-03	0.014	0.015	0.014	0.015	0.015	3,507,887
2024-12-02	0.015	0.015	0.015	0.015	0.015	5,342,586

← NewerPage 8 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.