tiprankstipranks
Pure Resources Limited (AU:PR1)
ASX:PR1
Australian Market
PR1
Pure Resources Limited
RESEARCH TOOLSreports
Want to see AU:PR1 full AI Analyst Report?

Pure Resources Limited (PR1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
0.52
0.52
0.52
0.52
0.52
+1.96%
1,905
0.01
Jun 04, 2026
0.50
0.51
0.50
0.51
0.51
+2.00%
2,870
0.02
Jun 03, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
13,542
0.10
Jun 02, 2026
0.54
0.55
0.50
0.50
0.50
-8.26%
212,300
1.64
Jun 01, 2026
0.52
0.55
0.52
0.55
0.55
+4.81%
44,697
0.35
May 29, 2026
0.53
0.53
0.51
0.52
0.52
-13.33%
31,207
0.24
May 28, 2026
0.60
0.60
0.53
0.60
0.60
0.00%
0
0.00
May 27, 2026
0.50
0.63
0.50
0.60
0.60
+22.45%
57,392
0.45
May 26, 2026
0.49
0.49
0.49
0.49
0.49
+8.89%
16,364
0.13
May 25, 2026
0.49
0.49
0.45
0.45
0.45
-9.09%
73,576
0.58
May 22, 2026
0.48
0.50
0.48
0.50
0.50
+5.32%
3,494
0.03
May 21, 2026
0.47
0.51
0.47
0.47
0.47
0.00%
0
0.00
May 20, 2026
0.53
0.53
0.47
0.47
0.47
-14.55%
41,941
0.33
May 19, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
132,793
1.07
May 18, 2026
0.58
0.59
0.55
0.55
0.55
-7.56%
86,134
0.70
May 15, 2026
0.66
0.66
0.58
0.60
0.60
-13.77%
144,929
1.20
May 14, 2026
0.71
0.71
0.69
0.69
0.69
-1.43%
34,572
0.29
May 13, 2026
0.70
0.70
0.70
0.70
0.70
+6.87%
23,351
0.19
May 12, 2026
0.72
0.72
0.66
0.66
0.66
-7.75%
116,078
0.98
May 11, 2026
0.67
0.74
0.67
0.71
0.71
+9.23%
233,432
2.04
May 08, 2026
0.67
0.67
0.65
0.65
0.65
0.00%
34,389
0.30
May 07, 2026
0.66
0.68
0.65
0.65
0.65
+0.46%
79,594
0.71
May 06, 2026
0.65
0.66
0.62
0.65
0.65
-0.46%
103,211
0.93
May 05, 2026
0.57
0.65
0.57
0.65
0.65
+18.18%
346,927
3.28
May 04, 2026
0.58
0.58
0.55
0.55
0.55
-3.51%
34,978
0.33
May 01, 2026
0.56
0.57
0.56
0.57
0.57
+3.64%
13,418
0.13
Apr 30, 2026
0.55
0.55
0.55
0.55
0.55
-1.79%
49,948
0.48
Apr 29, 2026
0.58
0.59
0.56
0.56
0.56
0.00%
27,908
0.27
Apr 28, 2026
0.56
0.56
0.56
0.56
0.56
+1.82%
32,461
0.31
Apr 27, 2026
0.57
0.58
0.55
0.55
0.55
-3.51%
73,441
0.70
Apr 24, 2026
0.57
0.57
0.56
0.57
0.57
+3.64%
53,351
0.52
Apr 23, 2026
0.57
0.57
0.55
0.55
0.55
-3.51%
38,153
0.37
Apr 22, 2026
0.52
0.57
0.52
0.57
0.57
+9.62%
212,202
2.13
Apr 21, 2026
0.47
0.52
0.46
0.52
0.52
+9.47%
65,443
0.66
Apr 20, 2026
0.50
0.50
0.47
0.48
0.48
-3.06%
33,198
0.34
Apr 17, 2026
0.38
0.50
0.38
0.49
0.49
+30.67%
363,016
3.90
Apr 16, 2026
0.39
0.39
0.38
0.38
0.38
-3.85%
130,922
1.42
Apr 15, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
0
0.00
Apr 14, 2026
0.39
0.39
0.39
0.39
0.39
-3.70%
1,158
0.01
Apr 13, 2026
0.38
0.41
0.38
0.41
0.41
+3.85%
240,889
2.69
Apr 10, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
15,220
0.17
Apr 09, 2026
0.40
0.40
0.39
0.39
0.39
-1.27%
34,951
0.39
Apr 08, 2026
0.39
0.40
0.39
0.40
0.40
+1.28%
67,930
0.76
Apr 07, 2026
0.38
0.39
0.37
0.39
0.39
+5.41%
150,414
1.69
Apr 06, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 03, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
0
0.00
Apr 02, 2026
0.37
0.37
0.36
0.37
0.37
+4.23%
199,381
2.03
Apr 01, 2026
0.38
0.38
0.35
0.36
0.36
-6.58%
243,651
2.56
Mar 31, 2026
0.37
0.45
0.37
0.38
0.38
+35.71%
4,454,159
180.63
Mar 30, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Rows:
50