Pure Resources Ltd (PR1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -1.23456790123 | 0.081 | 0.083 | 0.08 | 54885 | 0.08007702 | DE |
| 4 | -0.015 | -15.7894736842 | 0.095 | 0.095 | 0.08 | 59383 | 0.08665186 | DE |
| 12 | -0.02 | -20 | 0.1 | 0.105 | 0.08 | 72692 | 0.09183441 | DE |
| 26 | -0.08 | -50 | 0.16 | 0.16 | 0.08 | 81057 | 0.11010608 | DE |
| 52 | -0.19 | -70.3703703704 | 0.27 | 0.345 | 0.08 | 209996 | 0.20938681 | DE |
| 156 | -0.125 | -60.9756097561 | 0.205 | 0.48 | 0.08 | 178355 | 0.25109817 | DE |
| 260 | -0.125 | -60.9756097561 | 0.205 | 0.48 | 0.08 | 178355 | 0.25109817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720073700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719987300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719900900 | 0.08 | 0 | 0.00 | 0.082 | 0.083 | 0.08 | 81426 |
| 1719814500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719555300 | 0.08 | -0.001 | -1.23 | 0.081 | 0.081 | 0.08 | 70547 |
| 1719468900 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 12681 |
| 1719382500 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 30000 |
| 1719296100 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1719209700 | 0.081 | -0.004 | -4.71 | 0.081 | 0.081 | 0.081 | 7000 |
| 1718950500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718864100 | 0.085 | -0.003 | -3.41 | 0.0859999 | 0.0859999 | 0.085 | 74482 |
| 1718777700 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1718691300 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1718604900 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1718345700 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 66772 |
| 1718259300 | 0.088 | -0.004 | -4.35 | 0.088 | 0.088 | 0.088 | 50000 |
| 1718172900 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1718086500 | 0.092 | -0.003 | -3.16 | 0.09 | 0.092 | 0.09 | 140000 |
| 1717740900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 60919 |
| 1717654500 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717568100 | 0.095 | -0.001 | -1.04 | 0.096 | 0.096 | 0.095 | 8000 |
| 1717481700 | 0.096 | 0 | 0.00 | 0.096 | 0.096 | 0.096 | 500 |
| 1717395300 | 0.096 | 0.004 | 4.35 | 0.09 | 0.096 | 0.09 | 141075 |
| 1717136100 | 0.092 | -0.003 | -3.16 | 0.092 | 0.092 | 0.092 | 97836 |
| 1717049700 | 0.095 | 0.001 | 1.06 | 0.095 | 0.095 | 0.095 | 12273 |
| 1716963300 | 0.094 | 0.004 | 4.44 | 0.09 | 0.094 | 0.088 | 90907 |
| 1716876900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1716790500 | 0.09 | 0.0040001 | 4.65 | 0.09 | 0.09 | 0.09 | 15000 |
| 1716531300 | 0.0859999 | -0.001 | -1.15 | 0.0859999 | 0.0859999 | 0.0859999 | 15000 |
| 1716444900 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1716358500 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1716272100 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1716185700 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715926500 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 0 |
| 1715840100 | 0.0869999 | -0.003 | -3.33 | 0.0859999 | 0.089 | 0.085 | 482807 |
| 1715753700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715667300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715580900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715321700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 5463 |
| 1715235300 | 0.09 | -0.002 | -2.17 | 0.09 | 0.09 | 0.09 | 103 |
| 1715148900 | 0.092 | 0.001 | 1.10 | 0.091 | 0.092 | 0.091 | 11632 |
| 1715062500 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1714976100 | 0.091 | -0.004 | -4.21 | 0.092 | 0.092 | 0.088 | 57269 |
| 1714716900 | 0.095 | -0.001 | -1.04 | 0.095 | 0.095 | 0.095 | 7316 |
| 1714630500 | 0.096 | -0.001 | -1.03 | 0.094 | 0.096 | 0.093 | 325203 |
| 1714544100 | 0.097 | -0.001 | -1.02 | 0.095 | 0.097 | 0.094 | 72201 |
| 1714457700 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1714371300 | 0.098 | -0.002 | -2.00 | 0.099 | 0.099 | 0.095 | 168002 |
| 1714112100 | 0.1 | 0 | 0.00 | 0.096 | 0.1 | 0.096 | 84296 |
| 1713939300 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 32356 |
| 1713852900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1713766500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1713507300 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1713420900 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1713334500 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1713248100 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 23714 |
| 1713161700 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1712902500 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 25000 |
| 1712816100 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 56364 |
| 1712729700 | 0.11 | 0.011 | 11.11 | 0.11 | 0.145 | 0.1 | 382944 |
| 1712643300 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 29629 |
| 1712556900 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 138005 |
| 1712294100 | 0.099 | 0 | 0.00 | 0.099 | 0.099 | 0.099 | 67378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
