Pure Resources Limited (ASX:PR1)
Australia · Delayed Price · Currency is AUD 0.2900
-0.0100 (-3.33%)
Jan 29, 2026, 3:59 PM AEST
Pure Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 80,629 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,673 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 4,054 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 29,922 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 31,070 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 79,744 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 62,017 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 3,800 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 25,483 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 55,218 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 52,703 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 93,672 |
| Jan 7, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 352,813 |
| Jan 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 207,700 |
| Jan 5, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 228,053 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 65,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 53,526 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 19,740 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 7,200 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,186 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 2.86% | 74,814 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 46,575 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,582 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,111 |
| Nov 5, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -7.89% | 135,748 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,841 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 69,929 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,500 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 15,415 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 105,000 |
| Oct 15, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 14.29% | 311,254 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,178 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,000 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.23% | 78,340 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.43% | 555 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,704 |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 36,179 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 29,812 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,627 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,183 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 116,374 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,864 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 9,302 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 14,829 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |