PTR Minerals Limited PTR
ASX · Australia · Non-Energy Minerals
AUD 0.09000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-10-01 | AUD 0.09 | +1.12% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 175.75K |
| 2026-09-30 | AUD 0.09 | +4.71% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 23.61K |
| 2026-09-29 | AUD 0.09 | -8.60% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 271.68K |
| 2026-09-28 | AUD 0.09 | -1.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 170.33K |
| 2026-09-25 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 26.97K |
| 2026-09-24 | AUD 0.09 | -1.05% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 261.27K |
| 2026-09-23 | AUD 0.09 | -5.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 411.20K |
| 2026-09-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 18.69K |
| 2026-09-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.01K |
| 2026-09-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 55.88K |
| 2026-09-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 211.04K |
| 2026-09-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 258.69K |
| 2026-09-15 | AUD 0.10 | -2.44% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 471.76K |
| 2026-09-14 | AUD 0.10 | +2.50% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.71K |
| 2026-09-11 | AUD 0.10 | -4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 328.49K |
| 2026-09-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 13.58K |
| 2026-09-09 | AUD 0.10 | -12.50% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 196.75K |
| 2026-09-08 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 111.41K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 89.95K |
| 2026-09-04 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 75.58K |
| 2026-09-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 703.77K |
| 2026-09-02 | AUD 0.12 | +4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 174.64K |
| 2026-09-01 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 81.14K |
| 2026-08-31 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 458.93K |
| 2026-08-28 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 49.25K |
| 2026-08-27 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 4 |
| 2026-08-26 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 0 |
| 2026-08-25 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 217.36K |
| 2026-08-24 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 210.13K |
| 2026-08-21 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 244.03K |
| 2026-08-20 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 150.70K |
| 2026-08-19 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 611.32K |
| 2026-08-18 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 202.17K |
| 2026-08-17 | AUD 0.13 | +8.33% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 544.74K |
| 2026-08-14 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 495.70K |
| 2026-08-13 | AUD 0.12 | +14.29% | AUD 0.11 | AUD 0.13 | AUD 0.11 | 1.91M |
| 2026-08-12 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 298.75K |
| 2026-08-11 | AUD 0.10 | +3.09% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.23M |
| 2026-08-10 | AUD 0.10 | +5.43% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 339.58K |
| 2026-08-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 253.15K |
| 2026-08-06 | AUD 0.09 | +1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 313.23K |
| 2026-08-05 | AUD 0.09 | +3.41% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 336.49K |
| 2026-08-04 | AUD 0.09 | +6.02% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 183.04K |
| 2026-08-03 | AUD 0.08 | +2.47% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 218.11K |
| 2026-07-31 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 69.12K |
| 2026-07-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 279.78K |
| 2026-07-29 | AUD 0.08 | -1.22% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 190.03K |
| 2026-07-28 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 724.61K |
| 2026-07-27 | AUD 0.08 | +3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 470.63K |
| 2026-07-24 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 226.84K |
| 2026-07-23 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 256.56K |
| 2026-07-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 159.03K |
| 2026-07-21 | AUD 0.08 | -3.66% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 398.36K |
| 2026-07-20 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 174.24K |
| 2026-07-17 | AUD 0.08 | -1.19% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 292.15K |
| 2026-07-16 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 100.82K |
| 2026-07-15 | AUD 0.09 | -3.41% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 600.02K |
| 2026-07-14 | AUD 0.09 | -2.22% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 396.76K |
| 2026-07-13 | AUD 0.09 | +5.88% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 111.10K |
| 2026-07-10 | AUD 0.09 | +6.25% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 648.22K |
| 2026-07-09 | AUD 0.08 | -6.98% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 744.06K |
| 2026-07-08 | AUD 0.09 | -6.52% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 633.67K |
| 2026-07-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 844.19K |
| 2026-07-06 | AUD 0.09 | -4.17% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 879.29K |
| 2026-07-03 | AUD 0.10 | -1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.03M |
| 2026-07-02 | AUD 0.10 | +1.04% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 403.67K |
| 2026-07-01 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 519.77K |
| 2026-06-30 | AUD 0.09 | +3.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 2.72M |
| 2026-06-29 | AUD 0.09 | +3.37% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 989.68K |
| 2026-06-26 | AUD 0.09 | -4.30% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.64M |
| 2026-06-25 | AUD 0.09 | -4.12% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.16M |
| 2026-06-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.71M |
| 2026-06-23 | AUD 0.10 | -19.17% | AUD 0.13 | AUD 0.13 | AUD 0.09 | 6.56M |
| 2026-06-22 | AUD 0.12 | +9.09% | AUD 0.11 | AUD 0.13 | AUD 0.11 | 2.11M |
| 2026-06-19 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 414.05K |
| 2026-06-18 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 477.71K |
| 2026-06-17 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 438.04K |
| 2026-06-16 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 117.52K |
| 2026-06-15 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 130.00K |
| 2026-06-12 | AUD 0.10 | +4.17% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 187.88K |
| 2026-06-11 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 590.55K |
| 2026-06-10 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 760.08K |
| 2026-06-09 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 462.25K |
| 2026-06-05 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 375.50K |
| 2026-06-04 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 11.82K |
| 2026-06-03 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 1.19M |
| 2026-06-02 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 165.29K |
| 2026-06-01 | AUD 0.11 | 0.00% | AUD 0.10 | AUD 0.13 | AUD 0.10 | 435.53K |
| 2026-05-29 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 293.55K |