Pure Resources Limited (PR1) Historical Prices

Time Period

Events

AU:PR1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.23	0.24	0.22	0.23	0.23	+0.00%	0	0.00
Oct 29, 2026	0.23	0.24	0.22	0.23	0.23	+0.00%	0	0.00
Oct 28, 2026	0.23	0.24	0.22	0.23	0.23	+0.00%	0	0.00
Oct 27, 2026	0.24	0.24	0.23	0.23	0.23	-6.12%	4,165	0.23
Oct 26, 2026	0.25	0.25	0.23	0.25	0.25	+0.00%	0	0.00
Oct 23, 2026	0.25	0.25	0.23	0.25	0.25	+0.00%	0	0.00
Oct 22, 2026	0.22	0.25	0.22	0.25	0.25	+19.51%	41,588	2.04
Oct 21, 2026	0.21	0.21	0.21	0.21	0.21	-14.58%	46,476	2.20
Oct 20, 2026	0.24	0.25	0.23	0.24	0.24	+0.00%	0	0.00
Oct 19, 2026	0.24	0.25	0.22	0.24	0.24	+0.00%	0	0.00
Oct 16, 2026	0.24	0.25	0.22	0.24	0.24	+0.00%	0	0.00
Oct 15, 2026	0.28	0.28	0.24	0.24	0.24	-17.24%	108,991	5.34
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	94,890	5.02
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	52,341	2.85
Oct 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	44,521	2.50
Oct 09, 2026	0.31	0.31	0.31	0.31	0.31	+0.00%	5	0.00
Oct 08, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	0	0.00
Oct 07, 2026	0.31	0.31	0.31	0.31	0.31	+5.17%	7,903	0.44
Oct 06, 2026	0.29	0.31	0.29	0.29	0.29	+0.00%	0	0.00
Oct 05, 2026	0.29	0.31	0.29	0.29	0.29	+0.00%	0	0.00
Oct 02, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	36,823	1.97
Oct 01, 2026	0.30	0.30	0.30	0.30	0.30	+3.45%	1,656	0.08
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	988	0.05
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	12	0.00
Sep 28, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	27,500	1.36
Sep 25, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 24, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 23, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 22, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 21, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	0	0.00
Sep 18, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	33,355	1.16
Sep 17, 2026	0.30	0.30	0.30	0.30	0.30	+0.00%	10,000	0.35
Sep 16, 2026	0.34	0.34	0.30	0.30	0.30	-7.69%	120,131	4.42
Sep 15, 2026	0.33	0.37	0.32	0.33	0.33	+0.00%	0	0.00
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	+0.00%	13,931	0.49
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	150	0.01
Sep 10, 2026	0.33	0.37	0.33	0.33	0.33	+0.00%	0	0.00
Sep 09, 2026	0.33	0.37	0.33	0.33	0.33	+0.00%	0	0.00
Sep 08, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	3,480	0.11
Sep 07, 2026	0.35	0.38	0.33	0.35	0.35	+0.00%	0	0.00
Sep 04, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	5,165	0.17
Sep 03, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	14,614	0.48
Sep 02, 2026	0.36	0.38	0.36	0.38	0.38	+7.04%	23,026	0.77
Sep 01, 2026	0.32	0.36	0.32	0.36	0.36	+0.00%	23,179	0.78
Aug 31, 2026	0.35	0.36	0.35	0.36	0.36	-2.74%	8,421	0.28
Aug 28, 2026	0.34	0.37	0.34	0.37	0.37	+14.06%	14,963	0.46
Aug 27, 2026	0.30	0.32	0.30	0.32	0.32	+23.08%	27,827	0.84
Aug 26, 2026	0.26	0.26	0.26	0.26	0.26	+0.00%	17,320	0.52
Aug 25, 2026	0.26	0.26	0.26	0.26	0.26	+0.00%	1,800	0.05
Aug 24, 2026	0.29	0.29	0.26	0.26	0.26	-7.14%	119,437	3.69

Pure Resources Limited historical prices

Pure Resources Limited (PR1) Historical Prices

Become an Expert with TipRanks Premium