Pure Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.320	0.320	0.295	0.300	0.300	147,971
2026-07-28	0.320	0.320	0.320	0.320	0.320	0
2026-07-27	0.320	0.320	0.320	0.320	0.320	58,500
2026-07-24	0.330	0.330	0.320	0.320	0.320	94,592
2026-07-23	0.320	0.320	0.320	0.320	0.320	5,000
2026-07-22	0.325	0.325	0.320	0.320	0.320	4,355
2026-07-21	0.315	0.315	0.315	0.315	0.315	5,002
2026-07-20	0.345	0.345	0.340	0.340	0.340	50,397
2026-07-17	0.345	0.345	0.345	0.345	0.345	0
2026-07-16	0.350	0.350	0.345	0.345	0.345	18,553
2026-07-15	0.370	0.390	0.370	0.390	0.390	9,270
2026-07-14	0.315	0.370	0.315	0.370	0.370	11,160
2026-07-13	0.360	0.360	0.330	0.330	0.330	18,332
2026-07-10	0.360	0.360	0.360	0.360	0.360	0
2026-07-09	0.385	0.385	0.360	0.360	0.360	8,211
2026-07-08	0.390	0.400	0.385	0.385	0.385	20,822
2026-07-07	0.430	0.430	0.365	0.365	0.365	44,139
2026-07-06	0.425	0.425	0.410	0.420	0.420	57,801
2026-07-03	0.410	0.410	0.410	0.410	0.410	0
2026-07-02	0.410	0.410	0.400	0.410	0.410	46,366
2026-07-01	0.430	0.430	0.400	0.400	0.400	16,970
2026-06-30	0.450	0.450	0.420	0.420	0.420	11,961
2026-06-29	0.470	0.470	0.460	0.460	0.460	9,417
2026-06-26	0.465	0.465	0.460	0.460	0.460	52,005
2026-06-25	0.550	0.550	0.455	0.480	0.480	268,806
2026-06-24	0.545	0.580	0.510	0.565	0.565	204,478
2026-06-23	0.510	0.525	0.510	0.510	0.510	20,920
2026-06-22	0.580	0.600	0.505	0.505	0.505	20,237
2026-06-19	0.520	0.580	0.520	0.580	0.580	18,889
2026-06-18	0.465	0.510	0.460	0.510	0.510	39,185
2026-06-17	0.490	0.500	0.445	0.445	0.445	66,523
2026-06-16	0.450	0.450	0.450	0.450	0.450	420
2026-06-15	0.450	0.470	0.405	0.460	0.460	73,241
2026-06-12	0.470	0.470	0.455	0.455	0.455	3,120
2026-06-11	0.525	0.525	0.475	0.480	0.480	50,133
2026-06-10	0.520	0.520	0.520	0.520	0.520	0
2026-06-09	0.520	0.520	0.520	0.520	0.520	0
2026-06-05	0.515	0.520	0.515	0.520	0.520	1,905
2026-06-04	0.500	0.510	0.500	0.510	0.510	2,870
2026-06-03	0.500	0.500	0.500	0.500	0.500	13,542
2026-06-02	0.543	0.550	0.500	0.500	0.500	212,300
2026-06-01	0.515	0.550	0.515	0.545	0.545	44,697
2026-05-29	0.530	0.530	0.510	0.520	0.520	31,207
2026-05-28	0.600	0.600	0.600	0.600	0.600	0
2026-05-27	0.495	0.625	0.495	0.600	0.600	57,392
2026-05-26	0.485	0.490	0.485	0.490	0.490	16,364
2026-05-25	0.485	0.485	0.450	0.450	0.450	73,576
2026-05-22	0.480	0.500	0.480	0.495	0.495	3,494
2026-05-21	0.470	0.470	0.470	0.470	0.470	0
2026-05-20	0.530	0.530	0.470	0.470	0.470	41,941
2026-05-19	0.545	0.550	0.545	0.550	0.550	132,793
2026-05-18	0.580	0.590	0.550	0.550	0.550	86,134
2026-05-15	0.660	0.660	0.580	0.595	0.595	144,929
2026-05-14	0.710	0.710	0.690	0.690	0.690	34,572
2026-05-13	0.700	0.700	0.695	0.700	0.700	23,351
2026-05-12	0.715	0.720	0.655	0.655	0.655	116,078
2026-05-11	0.665	0.740	0.665	0.710	0.710	233,432
2026-05-08	0.670	0.670	0.650	0.650	0.650	34,389
2026-05-07	0.660	0.675	0.650	0.650	0.650	79,594
2026-05-06	0.650	0.660	0.615	0.648	0.648	103,211

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.