ASX · PUR · stock
Pursuit Minerals Limited (PUR) stock price history
Every ASX trading session of Pursuit Minerals Limited from Sep 10, 2008 to Sep 29, 2026: 4,567 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PUR adjusted close, 2008 to 2026
- A$13,671
- All time high, 2010
- A$0.1400
- 52 week high, A$0.0570 low
- 4,567
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PUR key facts
- Pursuit Minerals Limited (PUR) closed at A$0.0780 on Sep 29, 2026 on ASX.
- PUR's all time high close is A$13,671, set on Jul 15, 2010; its all time low close is A$0.0370 on May 7, 2025.
- PUR's 52 week range is A$0.0570 to A$0.1400.
- PUR returned -29.1% over the year to Sep 29, 2026 and -96.5% over five years.
- Over ten years PUR returned -100%, -48.7% a year compounded.
- PUR's deepest drawdown was -100.0% from Nov 14, 2010 to May 7, 2025.
- DataCedar holds 4,567 daily sessions of PUR history from Sep 10, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PUR price chart, 2008 to 2026
PUR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.2% |
| 3 months | +36.8% |
| 6 months | -2.5% |
| Year to date | -21.2% |
| 1 year | -29.1% |
| 3 years | -82.7% |
| 5 years | -96.5% |
| 10 years | -99.9% |
| Since Sep 10, 2008 | -100.0% |
| Compound annual growth, 18.1 years | -46.2% |
PUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$13,671 on Jul 15, 2010
- All time low close
- A$0.0370 on May 7, 2025
- 52 week high
- A$0.1400 on Feb 3, 2026
- 52 week low
- A$0.0570 on Jun 24, 2026
- Deepest drawdown
- -100.0% from Nov 14, 2010 to May 7, 2025, not yet recovered
- Best single session
- +117.6% on Oct 26, 2009
- Worst single session
- -79.0% on Aug 25, 2017
- Volatility, 1 year annualised
- 88.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +276%
- Worst calendar year
- 2017, -91%
PUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Sep 10, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0990 | A$0.1400 | A$0.0570 | A$0.0780 | -21.2% | 103.2M | 189 |
| 2025 | A$0.0950 | A$0.1300 | A$0.0350 | A$0.0990 | -1.0% | 91.2M | 253 |
| 2024 | A$0.4000 | A$0.4500 | A$0.0800 | A$0.1000 | -75.0% | 21.6M | 254 |
| 2023 | A$0.8500 | A$1.50 | A$0.3500 | A$0.4000 | -50.0% | 21.9M | 252 |
| 2022 | A$1.35 | A$2.05 | A$0.5000 | A$0.8000 | -40.7% | 13.8M | 251 |
| 2021 | A$1.10 | A$4.85 | A$1.05 | A$1.35 | +28.6% | 53.7M | 254 |
| 2020 | A$0.2795 | A$1.35 | A$0.0932 | A$1.05 | +275.7% | 34M | 255 |
| 2019 | A$1.40 | A$3.21 | A$0.2329 | A$0.2795 | -80.0% | 14.9M | 253 |
| 2018 | A$5.36 | A$8.62 | A$1.21 | A$1.40 | -73.9% | 1.8M | 253 |
| 2017 | A$62.14 | A$62.14 | A$4.66 | A$5.36 | -91.4% | 1.7M | 252 |
| 2016 | A$62.14 | A$62.14 | A$62.14 | A$62.14 | -0.0% | 0 | 253 |
| 2015 | A$217.49 | A$279.63 | A$62.14 | A$62.14 | -71.4% | 97 | 255 |
| 2014 | A$1,709 | A$2,144 | A$93.21 | A$217.49 | -87.3% | 986 | 253 |
| 2013 | A$3,076 | A$4,194 | A$963.16 | A$1,709 | -44.4% | 2K | 253 |
| 2012 | A$6,214 | A$8,389 | A$2,921 | A$3,076 | -49.2% | 2K | 253 |
| 2011 | A$11,185 | A$13,515 | A$4,350 | A$6,059 | -46.6% | 1.1K | 248 |
| 2010 | A$5,593 | A$13,671 | A$4,350 | A$11,340 | +102.8% | 599 | 253 |
| 2009 | A$3,855 | A$11,185 | A$1,999 | A$5,593 | +45.1% | 24 | 254 |
| 2008 | A$4,283 | A$5,711 | A$1,713 | A$3,855 | n/a | 24 | 79 |
PUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0780 | -11.4% |
| August 2026 | A$0.0880 | +35.4% |
| July 2026 | A$0.0650 | -1.5% |
| June 2026 | A$0.0660 | -19.5% |
| May 2026 | A$0.0820 | -14.6% |
| April 2026 | A$0.0960 | +10.3% |
| March 2026 | A$0.0870 | -24.3% |
| February 2026 | A$0.1150 | -4.2% |
| January 2026 | A$0.1200 | +21.2% |
| December 2025 | A$0.0990 | +23.8% |
| November 2025 | A$0.0800 | +17.6% |
| October 2025 | A$0.0680 | -38.2% |
About the PUR data
Daily bars. 4,567 sessions from Sep 10, 2008 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PUR share price history
