Pure Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.51	0.53	0.51	0.51	0.51	0.99%	20,920
Jun 22, 2026	0.58	0.60	0.51	0.51	0.51	-12.93%	20,237
Jun 19, 2026	0.52	0.58	0.52	0.58	0.58	13.73%	18,889
Jun 18, 2026	0.47	0.51	0.46	0.51	0.51	14.61%	39,185
Jun 17, 2026	0.49	0.50	0.45	0.45	0.45	-1.11%	66,523
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	420
Jun 15, 2026	0.45	0.47	0.41	0.46	0.46	1.10%	73,241
Jun 12, 2026	0.47	0.47	0.46	0.46	0.46	-5.21%	3,120
Jun 11, 2026	0.53	0.53	0.48	0.48	0.48	-7.69%	50,133
Jun 5, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	1,905
Jun 4, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	2,870
Jun 3, 2026	0.50	0.50	0.50	0.50	0.50	-	13,542
Jun 2, 2026	0.54	0.55	0.50	0.50	0.50	-8.26%	212,300
Jun 1, 2026	0.52	0.55	0.52	0.55	0.55	4.81%	44,697
May 29, 2026	0.53	0.53	0.51	0.52	0.52	-13.33%	31,207
May 27, 2026	0.50	0.63	0.50	0.60	0.60	22.45%	57,392
May 26, 2026	0.49	0.49	0.49	0.49	0.49	8.89%	16,364
May 25, 2026	0.49	0.49	0.45	0.45	0.45	-9.09%	73,576
May 22, 2026	0.48	0.50	0.48	0.50	0.50	5.32%	3,494
May 20, 2026	0.53	0.53	0.47	0.47	0.47	-14.55%	41,941
May 19, 2026	0.55	0.55	0.55	0.55	0.55	-	132,793
May 18, 2026	0.58	0.59	0.55	0.55	0.55	-7.56%	86,134
May 15, 2026	0.66	0.66	0.58	0.60	0.60	-13.77%	144,929
May 14, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	34,572
May 13, 2026	0.70	0.70	0.70	0.70	0.70	6.87%	23,351
May 12, 2026	0.72	0.72	0.66	0.66	0.66	-7.75%	116,078
May 11, 2026	0.67	0.74	0.67	0.71	0.71	9.23%	233,432
May 8, 2026	0.67	0.67	0.65	0.65	0.65	-	34,389
May 7, 2026	0.66	0.68	0.65	0.65	0.65	0.39%	79,594
May 6, 2026	0.65	0.66	0.62	0.65	0.65	-0.38%	103,211
May 5, 2026	0.57	0.65	0.57	0.65	0.65	18.18%	346,927
May 4, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	34,978
May 1, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	13,418
Apr 30, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	49,948
Apr 29, 2026	0.58	0.59	0.56	0.56	0.56	-	27,908
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	32,461
Apr 27, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	73,441
Apr 24, 2026	0.57	0.57	0.56	0.57	0.57	3.64%	53,351
Apr 23, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	38,153
Apr 22, 2026	0.52	0.57	0.52	0.57	0.57	9.62%	212,202
Apr 21, 2026	0.47	0.52	0.46	0.52	0.52	9.47%	65,443
Apr 20, 2026	0.50	0.50	0.47	0.48	0.48	-3.06%	33,198
Apr 17, 2026	0.38	0.50	0.38	0.49	0.49	30.67%	363,016
Apr 16, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	130,922
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	1,158
Apr 13, 2026	0.38	0.41	0.38	0.41	0.41	3.85%	240,889
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-	15,220
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	34,951
Apr 8, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	67,930
Apr 7, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	150,414