Pure Resources Limited PR1
ASX · Australia · Non-Energy Minerals
AUD 0.2900-0.01 (-3.33%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.29 | -3.33% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 36.82K |
| 2026-10-01 | AUD 0.30 | +3.45% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 1.66K |
| 2026-09-30 | AUD 0.29 | -3.33% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 988 |
| 2026-09-29 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 12 |
| 2026-09-28 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 27.50K |
| 2026-09-25 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-09-24 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-09-23 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-09-22 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-09-21 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-09-18 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 33.36K |
| 2026-09-17 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 10.00K |
| 2026-09-16 | AUD 0.30 | -7.69% | AUD 0.34 | AUD 0.34 | AUD 0.30 | 120.13K |
| 2026-09-15 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 0 |
| 2026-09-14 | AUD 0.32 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.32 | 13.93K |
| 2026-09-11 | AUD 0.32 | -1.52% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 150 |
| 2026-09-10 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 0 |
| 2026-09-09 | AUD 0.33 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 0 |
| 2026-09-08 | AUD 0.33 | -5.71% | AUD 0.33 | AUD 0.33 | AUD 0.33 | 3.48K |
| 2026-09-07 | AUD 0.35 | 0.00% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 0 |
| 2026-09-04 | AUD 0.35 | -7.89% | AUD 0.37 | AUD 0.37 | AUD 0.35 | 5.17K |
| 2026-09-03 | AUD 0.38 | 0.00% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 14.61K |
| 2026-09-02 | AUD 0.38 | +7.04% | AUD 0.36 | AUD 0.38 | AUD 0.36 | 23.03K |
| 2026-09-01 | AUD 0.35 | 0.00% | AUD 0.32 | AUD 0.35 | AUD 0.32 | 23.18K |
| 2026-08-31 | AUD 0.35 | -2.74% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 8.42K |
| 2026-08-28 | AUD 0.37 | +14.06% | AUD 0.34 | AUD 0.37 | AUD 0.34 | 14.96K |
| 2026-08-27 | AUD 0.32 | +23.08% | AUD 0.30 | AUD 0.32 | AUD 0.30 | 27.83K |
| 2026-08-26 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 17.32K |
| 2026-08-25 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 1.80K |
| 2026-08-24 | AUD 0.26 | -7.14% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 119.44K |
| 2026-08-21 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-20 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 5.00K |
| 2026-08-19 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-18 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-17 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 19.09K |
| 2026-08-14 | AUD 0.28 | -6.67% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 15.14K |
| 2026-08-13 | AUD 0.30 | +13.21% | AUD 0.28 | AUD 0.30 | AUD 0.28 | 17.62K |
| 2026-08-12 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-08-11 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 6.00K |
| 2026-08-10 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.26 | 0 |
| 2026-08-07 | AUD 0.26 | -7.02% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 6.02K |
| 2026-08-06 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 0 |
| 2026-08-05 | AUD 0.28 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 527 |
| 2026-08-04 | AUD 0.28 | -3.39% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 19.75K |
| 2026-08-03 | AUD 0.29 | +7.27% | AUD 0.28 | AUD 0.29 | AUD 0.27 | 44.97K |
| 2026-07-31 | AUD 0.28 | -8.33% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 82.03K |
| 2026-07-30 | AUD 0.30 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.30 | 0 |
| 2026-07-29 | AUD 0.30 | -6.25% | AUD 0.32 | AUD 0.32 | AUD 0.29 | 147.97K |
| 2026-07-28 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 0 |
| 2026-07-27 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 58.50K |
| 2026-07-24 | AUD 0.32 | 0.00% | AUD 0.33 | AUD 0.33 | AUD 0.32 | 94.59K |
| 2026-07-23 | AUD 0.32 | 0.00% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 5.00K |
| 2026-07-22 | AUD 0.32 | +1.59% | AUD 0.32 | AUD 0.32 | AUD 0.32 | 4.36K |
| 2026-07-21 | AUD 0.31 | -7.35% | AUD 0.31 | AUD 0.31 | AUD 0.31 | 5.00K |
| 2026-07-20 | AUD 0.34 | -1.45% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 50.40K |
| 2026-07-17 | AUD 0.34 | 0.00% | AUD 0.34 | AUD 0.34 | AUD 0.34 | 0 |
| 2026-07-16 | AUD 0.34 | -11.54% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 18.55K |
| 2026-07-15 | AUD 0.39 | +5.41% | AUD 0.37 | AUD 0.39 | AUD 0.37 | 9.27K |
| 2026-07-14 | AUD 0.37 | +12.12% | AUD 0.31 | AUD 0.37 | AUD 0.31 | 11.16K |
| 2026-07-13 | AUD 0.33 | -8.33% | AUD 0.36 | AUD 0.36 | AUD 0.33 | 18.33K |
| 2026-07-10 | AUD 0.36 | 0.00% | AUD 0.36 | AUD 0.36 | AUD 0.36 | 0 |
| 2026-07-09 | AUD 0.36 | -6.49% | AUD 0.38 | AUD 0.38 | AUD 0.36 | 8.21K |
| 2026-07-08 | AUD 0.38 | +5.48% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 20.82K |
| 2026-07-07 | AUD 0.37 | -13.10% | AUD 0.43 | AUD 0.43 | AUD 0.37 | 44.14K |
| 2026-07-06 | AUD 0.42 | +2.44% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 57.80K |
| 2026-07-03 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 0 |
| 2026-07-02 | AUD 0.41 | +2.50% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 46.37K |
| 2026-07-01 | AUD 0.40 | -4.76% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 16.97K |
| 2026-06-30 | AUD 0.42 | -8.70% | AUD 0.45 | AUD 0.45 | AUD 0.42 | 11.96K |
| 2026-06-29 | AUD 0.46 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 9.42K |
| 2026-06-26 | AUD 0.46 | -4.17% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 52.01K |
| 2026-06-25 | AUD 0.48 | -15.04% | AUD 0.55 | AUD 0.55 | AUD 0.46 | 268.81K |
| 2026-06-24 | AUD 0.56 | +10.78% | AUD 0.55 | AUD 0.58 | AUD 0.51 | 204.48K |
| 2026-06-23 | AUD 0.51 | +0.99% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 20.92K |
| 2026-06-22 | AUD 0.50 | -12.93% | AUD 0.58 | AUD 0.60 | AUD 0.50 | 20.24K |
| 2026-06-19 | AUD 0.58 | +13.73% | AUD 0.52 | AUD 0.58 | AUD 0.52 | 18.89K |
| 2026-06-18 | AUD 0.51 | +14.61% | AUD 0.47 | AUD 0.51 | AUD 0.46 | 39.19K |
| 2026-06-17 | AUD 0.44 | -1.11% | AUD 0.49 | AUD 0.50 | AUD 0.44 | 66.52K |
| 2026-06-16 | AUD 0.45 | -2.17% | AUD 0.45 | AUD 0.45 | AUD 0.45 | 420 |
| 2026-06-15 | AUD 0.46 | +1.10% | AUD 0.45 | AUD 0.47 | AUD 0.41 | 73.24K |
| 2026-06-12 | AUD 0.46 | -5.21% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 3.12K |
| 2026-06-11 | AUD 0.48 | -7.69% | AUD 0.52 | AUD 0.52 | AUD 0.47 | 50.13K |
| 2026-06-10 | AUD 0.52 | 0.00% | AUD 0.52 | AUD 0.52 | AUD 0.52 | 0 |
| 2026-06-09 | AUD 0.52 | 0.00% | AUD 0.52 | AUD 0.52 | AUD 0.52 | 0 |
| 2026-06-05 | AUD 0.52 | +1.96% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 1.91K |
| 2026-06-04 | AUD 0.51 | +2.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 2.87K |
| 2026-06-03 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 13.54K |
| 2026-06-02 | AUD 0.50 | -8.26% | AUD 0.54 | AUD 0.55 | AUD 0.50 | 212.30K |
| 2026-06-01 | AUD 0.55 | +4.81% | AUD 0.51 | AUD 0.55 | AUD 0.51 | 44.70K |
| 2026-05-29 | AUD 0.52 | -13.33% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 31.21K |