ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,427.65
-0.66%
US Tech 100
18,280.80
-1.48%
Dow Jones
40,649.78
0.27%
Brent Oil
78.235
-1.15%
Bitcoin
65,828.15
-1.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Pure Resources Ltd (PR1)

  7. Pure Resources Ltd (PR1) Historical

PR1 Pure Resources Ltd

0.095
0.002 (2.15%)
Jul 30 2024 - Closed
Delayed by 20 minutes

PR1 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2024 0.093 0.001 1.09% 0.092 0.093 0.0875 302,144
Jul 26 2024 0.092 -0.006 -6.12% 0.099 0.10 0.09 280,164
Jul 25 2024 0.098 0.013 15.29% 0.10 0.15 0.096 5,722,701
Jul 24 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 23 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 22 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 19 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 18 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 17 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 16 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 15 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jul 12 2024 0.085 0.005 6.25% 0.086 0.087 0.08 429,747
Jul 11 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 10 2024 0.08 0.00 0.00% 0.083 0.083 0.08 324
Jul 09 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 08 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 05 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 04 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 03 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jul 02 2024 0.08 0.00 0.00% 0.082 0.083 0.08 81,426
Jul 01 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0.00
Jun 28 2024 0.08 -0.001 -1.23% 0.081 0.081 0.08 70,547
Jun 27 2024 0.081 0.00 0.00% 0.081 0.081 0.081 12,681
Jun 26 2024 0.081 0.00 0.00% 0.081 0.081 0.081 30,000
Jun 25 2024 0.081 0.00 0.00% 0.081 0.081 0.081 0.00
Jun 24 2024 0.081 -0.004 -4.71% 0.081 0.081 0.081 7,000
Jun 21 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0.00
Jun 20 2024 0.085 -0.003 -3.41% 0.086 0.086 0.085 74,482
Jun 19 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Jun 18 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Jun 17 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0.00
Jun 14 2024 0.088 0.00 0.00% 0.088 0.088 0.088 66,772
Jun 13 2024 0.088 -0.004 -4.35% 0.088 0.088 0.088 50,000
Jun 12 2024 0.092 0.00 0.00% 0.092 0.092 0.092 0.00
Jun 11 2024 0.092 -0.003 -3.16% 0.09 0.092 0.09 140,000
Jun 07 2024 0.095 0.00 0.00% 0.095 0.095 0.095 60,919
Jun 06 2024 0.095 0.00 0.00% 0.095 0.095 0.095 0.00
Jun 05 2024 0.095 -0.001 -1.04% 0.096 0.096 0.095 8,000
Jun 04 2024 0.096 0.00 0.00% 0.096 0.096 0.096 500
Jun 03 2024 0.096 0.004 4.35% 0.09 0.096 0.09 141,075
May 31 2024 0.092 -0.003 -3.16% 0.092 0.092 0.092 97,836
May 30 2024 0.095 0.001 1.06% 0.095 0.095 0.095 12,273
May 29 2024 0.094 0.004 4.44% 0.09 0.094 0.088 90,907
May 28 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
May 27 2024 0.09 0.004 4.65% 0.09 0.09 0.09 15,000
May 24 2024 0.086 -0.001 -1.15% 0.086 0.086 0.086 15,000
May 23 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0.00
May 22 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0.00
May 21 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0.00
May 20 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0.00
May 17 2024 0.087 0.00 0.00% 0.087 0.087 0.087 0.00
May 16 2024 0.087 -0.003 -3.33% 0.086 0.089 0.085 482,807
May 15 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
May 14 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
May 13 2024 0.09 0.00 0.00% 0.09 0.09 0.09 0.00
May 10 2024 0.09 0.00 0.00% 0.09 0.09 0.09 5,463
May 09 2024 0.09 -0.002 -2.17% 0.09 0.09 0.09 103
May 08 2024 0.092 0.001 1.10% 0.091 0.092 0.091 11,632
May 07 2024 0.091 0.00 0.00% 0.091 0.091 0.091 0.00
May 06 2024 0.091 -0.004 -4.21% 0.092 0.092 0.088 57,269
May 03 2024 0.095 -0.001 -1.04% 0.095 0.095 0.095 7,316
May 02 2024 0.096 -0.001 -1.03% 0.094 0.096 0.093 325,203
May 01 2024 0.097 -0.001 -1.02% 0.095 0.097 0.094 72,201

Your Recent History

ASX
PR1
Pure Resources
AQSE
VHYD.GB
Vanguard Ftse Allworld H...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved