Pure Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.22	0.25	0.22	0.25	0.25	19.51%	41,588
Oct 21, 2026	0.21	0.21	0.21	0.21	0.21	-14.58%	46,476
Oct 15, 2026	0.28	0.28	0.24	0.24	0.24	-17.24%	108,991
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	94,890
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	-	52,341
Oct 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	44,521
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	-	5
Oct 7, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	7,903
Oct 2, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	36,823
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	1,656
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	988
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	12
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	-	27,500
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	-	33,355
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Sep 16, 2026	0.34	0.34	0.30	0.30	0.30	-7.69%	120,131
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-	13,931
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	150
Sep 8, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	3,480
Sep 4, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	5,165
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-	14,614
Sep 2, 2026	0.36	0.38	0.36	0.38	0.38	7.04%	23,026
Sep 1, 2026	0.32	0.36	0.32	0.36	0.36	-	23,179
Aug 31, 2026	0.35	0.36	0.35	0.36	0.36	-2.74%	8,421
Aug 28, 2026	0.34	0.37	0.34	0.37	0.37	14.06%	14,963
Aug 27, 2026	0.30	0.32	0.30	0.32	0.32	23.08%	27,827
Aug 26, 2026	0.26	0.26	0.26	0.26	0.26	-	17,320
Aug 25, 2026	0.26	0.26	0.26	0.26	0.26	-	1,800
Aug 24, 2026	0.29	0.29	0.26	0.26	0.26	-7.14%	119,437
Aug 20, 2026	0.29	0.29	0.28	0.28	0.28	-	5,000
Aug 17, 2026	0.28	0.28	0.28	0.28	0.28	-	19,088
Aug 14, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	15,142
Aug 13, 2026	0.29	0.30	0.28	0.30	0.30	13.21%	17,616
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-	6,000
Aug 7, 2026	0.27	0.27	0.27	0.27	0.27	-7.02%	6,023
Aug 5, 2026	0.29	0.29	0.29	0.29	0.29	-	527
Aug 4, 2026	0.29	0.29	0.27	0.29	0.29	-3.39%	19,745
Aug 3, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	44,968
Jul 31, 2026	0.27	0.28	0.27	0.28	0.28	-8.33%	82,029
Jul 29, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	147,971
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-	58,500
Jul 24, 2026	0.33	0.33	0.32	0.32	0.32	-	94,592
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Jul 22, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	4,355
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-7.35%	5,002
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	50,397
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-11.54%	18,553
Jul 15, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	9,270
Jul 14, 2026	0.32	0.37	0.32	0.37	0.37	12.12%	11,160
Jul 13, 2026	0.36	0.36	0.33	0.33	0.33	-8.33%	18,332