Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pure Resources Limited (PR1.AX)

Compare
0.0900
0.0000
(0.00%)
At close: April 11 at 11:46:44 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.09000.09000.09000.09000.0900-
Apr 11, 20250.09000.09000.09000.09000.090013,577
Apr 10, 20250.09000.09000.09000.09000.0900-
Apr 9, 20250.09100.09100.09000.09000.090045,087
Apr 8, 20250.09000.09000.09000.09000.0900-
Apr 7, 20250.09000.09000.09000.09000.0900-
Apr 4, 20250.09000.09000.09000.09000.09005,000
Apr 3, 20250.09000.09000.09000.09000.0900-
Apr 2, 20250.09000.09000.09000.09000.0900-
Apr 1, 20250.09000.09000.09000.09000.0900-
Mar 31, 20250.09000.09000.09000.09000.0900-
Mar 28, 20250.09000.09000.09000.09000.0900-
Mar 27, 20250.09000.09000.09000.09000.090037,600
Mar 26, 20250.09100.09100.09100.09100.09101,406
Mar 25, 20250.10000.10000.10000.10000.1000-
Mar 24, 20250.10000.10000.10000.10000.1000-
Mar 21, 20250.10000.10000.10000.10000.1000-
Mar 20, 20250.10000.10000.10000.10000.1000-
Mar 19, 20250.10000.10000.10000.10000.1000-
Mar 18, 20250.10000.10000.10000.10000.1000-
Mar 17, 20250.10000.10000.10000.10000.1000-
Mar 14, 20250.10000.10000.10000.10000.1000-
Mar 13, 20250.10000.10000.10000.10000.1000-
Mar 12, 20250.10000.10000.10000.10000.1000-
Mar 11, 20250.10000.10000.10000.10000.1000-
Mar 10, 20250.10000.10000.10000.10000.1000-
Mar 7, 20250.10000.10000.10000.10000.1000-
Mar 6, 20250.10000.10000.10000.10000.1000-
Mar 5, 20250.10000.10000.10000.10000.1000-
Mar 4, 20250.10000.10000.10000.10000.1000-
Mar 3, 20250.10000.10000.10000.10000.1000-
Feb 28, 20250.10500.10500.10000.10000.1000101,270
Feb 27, 20250.10500.10500.10500.10500.105010,000
Feb 26, 20250.11000.11000.11000.11000.1100-
Feb 25, 20250.11000.11000.11000.11000.1100-
Feb 24, 20250.11000.11000.11000.11000.11004,600
Feb 21, 20250.11000.11000.11000.11000.1100-
Feb 20, 20250.11000.11000.11000.11000.1100-
Feb 19, 20250.11000.11000.11000.11000.1100-
Feb 18, 20250.11000.11000.11000.11000.11004,545
Feb 17, 20250.10500.10500.10500.10500.105019,798
Feb 14, 20250.10500.10500.10500.10500.1050-
Feb 13, 20250.10500.10500.10500.10500.105013,000
Feb 12, 20250.10500.10500.10500.10500.1050-
Feb 11, 20250.10000.10500.10000.10500.105032,692
Feb 10, 20250.13000.13000.13000.13000.1300-
Feb 7, 20250.13000.13000.13000.13000.1300-
Feb 6, 20250.13000.13000.13000.13000.1300-
Feb 5, 20250.13000.13000.13000.13000.1300-
Feb 4, 20250.13500.13500.13000.13000.13008,600
Feb 3, 20250.12500.12500.12500.12500.1250-
Jan 31, 20250.12500.12500.12500.12500.1250-
Jan 30, 20250.12500.12500.12500.12500.1250-
Jan 29, 20250.12500.12500.12500.12500.1250-
Jan 28, 20250.11000.12500.11000.12500.1250104,340
Jan 24, 20250.11500.11500.11000.11000.110031,947
Jan 23, 20250.11000.11000.11000.11000.1100-
Jan 22, 20250.11000.11000.11000.11000.1100-
Jan 21, 20250.11000.11000.11000.11000.1100-
Jan 20, 20250.11000.11000.11000.11000.1100-
Jan 17, 20250.11000.11000.11000.11000.1100-
Jan 16, 20250.11000.11000.11000.11000.1100-
Jan 15, 20250.11000.11000.11000.11000.1100-
Jan 14, 20250.11000.11000.11000.11000.1100-
Jan 13, 20250.11000.11000.11000.11000.1100-
Jan 10, 20250.11000.11000.11000.11000.1100-
Jan 9, 20250.11000.11000.11000.11000.1100-
Jan 8, 20250.11000.11000.11000.11000.1100-
Jan 7, 20250.11000.11000.11000.11000.11005,180
Jan 6, 20250.11500.11500.11500.11500.1150-
Jan 3, 20250.11500.11500.11500.11500.1150-
Jan 2, 20250.11500.11500.11500.11500.11502,187
Dec 31, 20240.13000.13000.13000.13000.13008,000
Dec 30, 20240.12500.12500.12500.12500.125010,000
Dec 27, 20240.11500.11500.11500.11500.1150-
Dec 24, 20240.11500.11500.11500.11500.1150-
Dec 23, 20240.11500.11500.11500.11500.1150-
Dec 20, 20240.11500.11500.11500.11500.11505,775
Dec 19, 20240.11500.11500.11500.11500.115012,918
Dec 18, 20240.12500.12500.12500.12500.1250-
Dec 17, 20240.12500.12500.12500.12500.1250-
Dec 16, 20240.12500.12500.12500.12500.125020,000
Dec 13, 20240.14000.14000.14000.14000.1400-
Dec 12, 20240.14000.14000.14000.14000.1400-
Dec 11, 20240.14000.14000.14000.14000.1400-
Dec 10, 20240.14000.14000.14000.14000.1400-
Dec 9, 20240.14000.14000.14000.14000.1400-
Dec 6, 20240.14000.14000.14000.14000.1400-
Dec 5, 20240.14000.14000.14000.14000.1400-
Dec 4, 20240.14000.14000.14000.14000.1400-
Dec 3, 20240.14000.14000.14000.14000.1400-
Dec 2, 20240.14000.14000.14000.14000.1400-
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 28, 20240.14000.14000.14000.14000.1400-
Nov 27, 20240.14000.14000.14000.14000.1400-
Nov 26, 20240.14000.14000.14000.14000.1400-
Nov 25, 20240.14000.14000.14000.14000.1400-
Nov 22, 20240.14000.14000.14000.14000.1400-
Nov 21, 20240.14000.14000.14000.14000.1400-
Nov 20, 20240.14000.14000.14000.14000.14001,214
Nov 19, 20240.14500.14500.14500.14500.1450-
Nov 18, 20240.14500.14500.14500.14500.1450-
Nov 15, 20240.14500.14500.14500.14500.1450-
Nov 14, 20240.14500.14500.14500.14500.145023,114
Nov 13, 20240.15000.15000.15000.15000.1500-
Nov 12, 20240.15000.15000.15000.15000.1500-
Nov 11, 20240.15000.15000.15000.15000.1500-
Nov 8, 20240.15000.15000.15000.15000.1500-
Nov 7, 20240.15000.15000.15000.15000.1500-
Nov 6, 20240.14000.15000.14000.15000.150047,285
Nov 5, 20240.13000.13500.13000.13500.135010,256
Nov 4, 20240.13000.13000.13000.13000.1300-
Nov 1, 20240.13000.13000.13000.13000.1300-
Oct 31, 20240.13000.13000.13000.13000.1300-
Oct 30, 20240.13000.13000.13000.13000.1300-
Oct 29, 20240.13000.13000.13000.13000.1300-
Oct 28, 20240.13000.13000.13000.13000.130037,000
Oct 25, 20240.13500.13500.13500.13500.135076,196
Oct 24, 20240.13000.13500.12000.13500.1350242,125
Oct 23, 20240.11500.11500.11500.11500.1150-
Oct 22, 20240.11500.11500.11500.11500.1150-
Oct 21, 20240.11500.11500.11500.11500.1150-
Oct 18, 20240.11500.11500.11500.11500.11502,669
Oct 17, 20240.12500.12500.11500.11500.115019,051
Oct 16, 20240.12000.12000.12000.12000.12009,448
Oct 15, 20240.12000.12000.12000.12000.1200-
Oct 14, 20240.12000.12000.12000.12000.120090,918
Oct 11, 20240.12000.12000.12000.12000.1200-
Oct 10, 20240.14500.14500.12000.12000.1200235,355
Oct 9, 20240.13500.15000.13500.15000.150058,502
Oct 8, 20240.12000.13500.12000.13500.135029,292
Oct 7, 20240.10500.12000.10500.12000.120092,061
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.11000.12000.10000.10000.100080,421
Oct 1, 20240.09500.09500.09500.09500.0950108,400
Sep 30, 20240.09900.09900.09900.09900.0990-
Sep 27, 20240.09900.09900.09900.09900.0990-
Sep 26, 20240.09900.09900.09900.09900.09903,030
Sep 25, 20240.09600.09600.09600.09600.0960-
Sep 24, 20240.09600.09600.09600.09600.0960-
Sep 23, 20240.09300.09600.09300.09600.0960122,310
Sep 20, 20240.09600.09600.09600.09600.0960-
Sep 19, 20240.09600.09600.09600.09600.096025,000
Sep 18, 20240.09400.09400.09400.09400.094043,680
Sep 17, 20240.09800.09800.09800.09800.0980-
Sep 16, 20240.09800.09800.09800.09800.0980-
Sep 13, 20240.09800.09800.09800.09800.0980-
Sep 12, 20240.09800.09800.09800.09800.0980-
Sep 11, 20240.09800.09800.09800.09800.0980-
Sep 10, 20240.09800.09800.09800.09800.0980-
Sep 9, 20240.09300.09800.09300.09800.098041,710
Sep 6, 20240.09700.09700.09700.09700.09703,642
Sep 5, 20240.11500.11500.09700.10000.1000220,122
Sep 4, 20240.09300.11000.09300.11000.1100204,474
Sep 3, 20240.08100.08100.08100.08100.0810-
Sep 2, 20240.08300.08300.08100.08100.081050,000
Aug 30, 20240.08600.08600.08100.08100.081064,504
Aug 29, 20240.08000.08500.08000.08500.0850114,504
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.1000800
Aug 26, 20240.09500.10500.09000.10500.105030,400
Aug 23, 20240.10000.10000.10000.10000.100018,107
Aug 22, 20240.08900.08900.08900.08900.089031,510
Aug 21, 20240.08500.09000.08500.09000.0900128,192
Aug 20, 20240.08100.08100.08100.08100.08102,535
Aug 19, 20240.08500.08900.08000.08900.089039,714
Aug 16, 20240.08300.08300.08000.08000.080047,122
Aug 15, 20240.08000.08000.08000.08000.0800-
Aug 14, 20240.08000.08000.08000.08000.08005,500
Aug 13, 20240.08000.08000.08000.08000.0800-
Aug 12, 20240.08000.08000.08000.08000.0800-
Aug 9, 20240.08100.08100.08000.08000.080010,000
Aug 8, 20240.08500.08500.08000.08000.080040,004
Aug 7, 20240.09000.09000.09000.09000.0900-
Aug 6, 20240.09000.09000.08700.09000.090083,892
Aug 5, 20240.09000.09200.08900.08900.089059,239
Aug 2, 20240.09500.09500.09500.09500.0950-
Aug 1, 20240.09500.09500.09500.09500.0950-
Jul 31, 20240.09600.09600.09500.09500.095031,696
Jul 30, 20240.09300.09500.09200.09500.095063,252
Jul 29, 20240.09200.09300.08750.09300.0930302,144
Jul 26, 20240.09900.10000.09000.09200.0920280,164
Jul 25, 20240.10000.15000.09500.09500.09505,722,701
Jul 24, 20240.08600.08600.08600.08600.0860-
Jul 23, 20240.08600.08600.08600.08600.0860-
Jul 22, 20240.08600.08600.08600.08600.0860-
Jul 19, 20240.08600.08600.08600.08600.0860-
Jul 18, 20240.08600.08600.08600.08600.0860-
Jul 17, 20240.08600.08600.08600.08600.0860-
Jul 16, 20240.08600.08600.08600.08600.0860-
Jul 15, 20240.08600.08600.08600.08600.0860-
Jul 12, 20240.08600.08700.08000.08600.0860429,747
Jul 11, 20240.08000.08000.08000.08000.0800-
Jul 10, 20240.08300.08300.08000.08000.0800324
Jul 9, 20240.08000.08000.08000.08000.0800-
Jul 8, 20240.08000.08000.08000.08000.0800-
Jul 5, 20240.08000.08000.08000.08000.0800-
Jul 4, 20240.08000.08000.08000.08000.0800-
Jul 3, 20240.08000.08000.08000.08000.0800-
Jul 2, 20240.08200.08300.08000.08000.080081,426
Jul 1, 20240.08000.08000.08000.08000.0800-
Jun 28, 20240.08100.08100.08000.08000.080070,547
Jun 27, 20240.08100.08100.08100.08100.081012,681
Jun 26, 20240.08100.08200.08100.08200.082030,000
Jun 25, 20240.08100.08100.08100.08100.0810-
Jun 24, 20240.08100.08100.08100.08100.08107,000
Jun 21, 20240.08500.08500.08500.08500.0850-
Jun 20, 20240.08600.08600.08500.08500.085074,482
Jun 19, 20240.08800.08800.08800.08800.0880-
Jun 18, 20240.08800.08800.08800.08800.0880-
Jun 17, 20240.08800.08800.08800.08800.0880-
Jun 14, 20240.08800.08800.08800.08800.088066,772
Jun 13, 20240.08800.08800.08800.08800.088050,000
Jun 12, 20240.09200.09200.09200.09200.0920-
Jun 11, 20240.09000.09200.09000.09200.0920140,000
Jun 7, 20240.09500.09500.09500.09500.095060,919
Jun 6, 20240.09500.09500.09500.09500.0950-
Jun 5, 20240.09600.09600.09500.09500.09508,000
Jun 4, 20240.09600.09600.09600.09600.0960500
Jun 3, 20240.09000.09800.09000.09800.0980141,075
May 31, 20240.09200.09300.09200.09300.093097,836
May 30, 20240.09500.09500.09500.09500.095012,273
May 29, 20240.09000.09500.08800.09500.095090,907
May 28, 20240.09000.09000.09000.09000.0900-
May 27, 20240.09000.09000.09000.09000.090015,000
May 24, 20240.08600.08600.08600.08600.086015,000
May 23, 20240.08700.08700.08700.08700.0870-
May 22, 20240.08700.08700.08700.08700.0870-
May 21, 20240.08700.08700.08700.08700.0870-
May 20, 20240.08700.08700.08700.08700.0870-
May 17, 20240.08700.08700.08700.08700.0870-
May 16, 20240.08600.08900.08500.08700.0870482,807
May 15, 20240.09000.09000.09000.09000.0900-
May 14, 20240.09000.09000.09000.09000.0900-
May 13, 20240.09000.09000.09000.09000.0900-
May 10, 20240.09000.09000.09000.09000.09005,463
May 9, 20240.09000.09000.09000.09000.0900103
May 8, 20240.09100.09200.09100.09200.092011,632
May 7, 20240.09100.09100.09100.09100.0910-
May 6, 20240.09200.09200.08800.09100.091057,269
May 3, 20240.09500.09500.09500.09500.09507,316
May 2, 20240.09400.09600.09300.09600.0960325,203
May 1, 20240.09500.09900.09400.09900.099072,201
Apr 30, 20240.10000.10000.10000.10000.1000-
Apr 29, 20240.09900.10000.09500.10000.1000168,002
Apr 26, 20240.09600.10000.09600.10000.100084,296
Apr 24, 20240.10000.10000.10000.10000.100032,356
Apr 23, 20240.10500.10500.10500.10500.1050-
Apr 22, 20240.10500.10500.10500.10500.1050-
Apr 19, 20240.10500.10500.10500.10500.1050-
Apr 18, 20240.10500.10500.10500.10500.1050-
Apr 17, 20240.10500.10500.10500.10500.1050-
Apr 16, 20240.10500.10500.10500.10500.105023,714
Apr 15, 20240.10000.10000.10000.10000.1000-

Related Tickers

EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EPM.AX Eclipse Metals Limited
0.0050
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%
 
AZI.AX Altamin Limited
0.0240
0.00%
 
PXX.AX PolarX Limited
0.0080
-11.11%