Pure Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.29	0.29	0.27	0.27	-	-8.47%	18,478
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
Jul 9, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	8,211
Jul 8, 2026	0.39	0.40	0.39	0.39	0.39	5.48%	20,822
Jul 7, 2026	0.43	0.43	0.37	0.37	0.37	-13.10%	44,139
Jul 6, 2026	0.43	0.43	0.41	0.42	0.42	2.44%	57,801
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	46,366
Jul 1, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	16,970
Jun 30, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	11,961
Jun 29, 2026	0.47	0.47	0.46	0.46	0.46	-	9,417
Jun 26, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	52,005
Jun 25, 2026	0.55	0.55	0.46	0.48	0.48	-15.04%	268,806
Jun 24, 2026	0.55	0.58	0.51	0.57	0.57	10.78%	204,478
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