Perpetual Resources Ltd (PEC)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 44.4444444444 | 0.009 | 0.014 | 0.008 | 12080168 | 0.0099564 | DE |
| 4 | 0.005 | 62.5 | 0.008 | 0.014 | 0.008 | 5446288 | 0.00925097 | DE |
| 12 | 0 | 0 | 0.013 | 0.017 | 0.008 | 3867681 | 0.01055541 | DE |
| 26 | 0.006 | 85.7142857143 | 0.007 | 0.022 | 0.007 | 4838754 | 0.01400809 | DE |
| 52 | -0.007 | -35 | 0.02 | 0.022 | 0.006 | 3095422 | 0.01345272 | DE |
| 156 | -0.0995 | -88.4444444444 | 0.1125 | 0.125 | 0.006 | 1761211 | 0.02092009 | DE |
| 260 | -0.019 | -59.375 | 0.032 | 0.15 | 0.006 | 1449754 | 0.03513125 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727849700 | 0.012 | 0.002 | 20.00 | 0.01 | 0.012 | 0.01 | 26287583 |
| 1727763300 | 0.01 | 0.0015 | 17.65 | 0.009 | 0.011 | 0.009 | 35350402 |
| 1727676900 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1727417700 | 0.0085 | 0.0005 | 6.25 | 0.0085 | 0.0085 | 0.0085 | 400000 |
| 1727331300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1727244900 | 0.008 | -0.0005 | -5.88 | 0.009 | 0.009 | 0.008 | 490103 |
| 1727158500 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1727072100 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 1134277 |
| 1726812900 | 0.0085 | -0.0005 | -5.56 | 0.009 | 0.009 | 0.0085 | 689277 |
| 1726726500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 4239209 |
| 1726640100 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 13044214 |
| 1726553700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 1119238 |
| 1726467300 | 0.008 | -0.0005 | -5.88 | 0.009 | 0.009 | 0.008 | 875206 |
| 1726208100 | 0.0085 | 0 | 0.00 | 0.01 | 0.01 | 0.0085 | 22301968 |
| 1726121700 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
| 1726035300 | 0.0085 | -0.0005 | -5.56 | 0.009 | 0.009 | 0.0085 | 442145 |
| 1725948900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.0085 | 1167882 |
| 1725862500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 139867 |
| 1725603300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 82569 |
| 1725516900 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 560101 |
| 1725430500 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 100000 |
| 1725344100 | 0.009 | 0 | 0.00 | 0.009 | 0.0095 | 0.009 | 2651872 |
| 1725257700 | 0.009 | -0.0005 | -5.26 | 0.0095 | 0.0095 | 0.009 | 757063 |
| 1724998500 | 0.0095 | -0.0005 | -5.00 | 0.009 | 0.0095 | 0.009 | 3508226 |
| 1724912100 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 2342473 |
| 1724825700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 964703 |
| 1724739300 | 0.01 | 0 | 0.00 | 0.011 | 0.011 | 0.01 | 4886317 |
| 1724652900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.009 | 1088406 |
| 1724393700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1724307300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1724220900 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.009 | 3694085 |
| 1724134500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 3585306 |
| 1724048100 | 0.01 | -0.001 | -9.09 | 0.011 | 0.011 | 0.01 | 5854159 |
| 1723788900 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 540848 |
| 1723702500 | 0.011 | 0.001 | 10.00 | 0.011 | 0.012 | 0.01 | 7509898 |
| 1723616100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 30854 |
| 1723529700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 247377 |
| 1723443300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 461260 |
| 1723184100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723097700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 230000 |
| 1723011300 | 0.01 | -0.001 | -9.09 | 0.01 | 0.01 | 0.01 | 1549000 |
| 1722924900 | 0.011 | 0 | 0.00 | 0.01 | 0.011 | 0.01 | 299165 |
| 1722838500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 13750 |
| 1722579300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 613553 |
| 1722492900 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 1083984 |
| 1722406500 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 3464658 |
| 1722320100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 220200 |
| 1722233700 | 0.011 | 0 | 0.00 | 0.012 | 0.012 | 0.011 | 5254719 |
| 1721974500 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.012 | 0.011 | 4526835 |
| 1721888100 | 0.0115 | -0.0015 | -11.54 | 0.015 | 0.015 | 0.0115 | 17961869 |
| 1721801700 | 0.013 | 0.001 | 8.33 | 0.013 | 0.016 | 0.013 | 25286820 |
| 1721715300 | 0.012 | -0.002 | -14.29 | 0.014 | 0.014 | 0.012 | 2704508 |
| 1721628900 | 0.014 | 0.001 | 7.69 | 0.016 | 0.017 | 0.014 | 10240328 |
| 1721369700 | 0.013 | 0.002 | 18.18 | 0.011 | 0.013 | 0.011 | 800967 |
| 1721283300 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 649666 |
| 1721196900 | 0.011 | -0.001 | -8.33 | 0.011 | 0.011 | 0.011 | 800000 |
| 1721110500 | 0.012 | -0.001 | -7.69 | 0.012 | 0.012 | 0.012 | 477991 |
| 1721024100 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 0 |
| 1720764900 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 55000 |
| 1720678500 | 0.012 | -0.001 | -7.69 | 0.013 | 0.013 | 0.012 | 711579 |
| 1720592100 | 0.013 | 0.001 | 8.33 | 0.013 | 0.013 | 0.013 | 490000 |
| 1720505700 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 599999 |
| 1720419300 | 0.012 | -0.002 | -14.29 | 0.012 | 0.012 | 0.012 | 511334 |
| 1720160100 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 100000 |
| 1720073700 | 0.014 | 0.002 | 16.67 | 0.012 | 0.014 | 0.012 | 798401 |
| 1719987300 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 370626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
