Pure Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	199,381
Apr 1, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	243,651
Mar 31, 2026	0.37	0.45	0.37	0.38	0.38	35.71%	4,454,159
Mar 25, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	5,407
Mar 23, 2026	0.28	0.28	0.28	0.28	0.28	-	7,207
Mar 20, 2026	0.28	0.28	0.28	0.28	0.28	-	3,636
Mar 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	3,450
Mar 4, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	5,585
Mar 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	15,526
Mar 2, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	30,385
Feb 17, 2026	0.28	0.28	0.28	0.28	0.28	-	4,704
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	44,369
Feb 6, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	9,124
Feb 3, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	31,481
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	19,100
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