ASX · PR1 · stock
Pure Resources Limited (PR1) stock price history
Every ASX trading session of Pure Resources Limited from Apr 21, 2022 to Sep 28, 2026: 1,124 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PR1 adjusted close, 2022 to 2026
- A$0.7100
- All time high, 2026
- A$0.7400
- 52 week high, A$0.1600 low
- 1,124
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PR1 key facts
- Pure Resources Limited (PR1) closed at A$0.3000 on Sep 28, 2026 on ASX.
- PR1's all time high close is A$0.7100, set on May 11, 2026; its all time low close is A$0.0800 on Jun 28, 2024.
- PR1's 52 week range is A$0.1600 to A$0.7400.
- PR1 returned +81.8% over the year to Sep 28, 2026.
- Since Apr 21, 2022 PR1 returned +36%, +7.2% a year compounded.
- PR1's deepest drawdown was -82.2% from Jan 29, 2023 to Jun 28, 2024.
- DataCedar holds 1,124 daily sessions of PR1 history from Apr 21, 2022 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
PR1 price chart, 2022 to 2026
PR1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | -34.8% |
| 6 months | +7.1% |
| Year to date | +53.8% |
| 1 year | +81.8% |
| 3 years | +22.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 21, 2022 | +36.4% |
| Compound annual growth, 4.4 years | +7.2% |
PR1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7100 on May 11, 2026
- All time low close
- A$0.0800 on Jun 28, 2024
- 52 week high
- A$0.7400 on May 11, 2026
- 52 week low
- A$0.1600 on Nov 4, 2025
- Deepest drawdown
- -82.2% from Jan 29, 2023 to Jun 28, 2024, recovered Apr 17, 2026
- Best single session
- +57.4% on Nov 29, 2022
- Worst single session
- -23.2% on Dec 4, 2022
- Volatility, 1 year annualised
- 91.0%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2025, +50%
- Worst calendar year
- 2023, -38%
PR1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2000 | A$0.7400 | A$0.2000 | A$0.3000 | +53.8% | 12.1M | 188 |
| 2025 | A$0.1150 | A$0.2150 | A$0.0850 | A$0.1950 | +50.0% | 5.1M | 253 |
| 2024 | A$0.1600 | A$0.1600 | A$0.0800 | A$0.1300 | -23.5% | 16.4M | 254 |
| 2023 | A$0.2800 | A$0.4800 | A$0.1600 | A$0.1700 | -38.2% | 48.7M | 252 |
| 2022 | A$0.2050 | A$0.4500 | A$0.2050 | A$0.2750 | n/a | 12.6M | 177 |
PR1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3000 | -15.5% |
| August 2026 | A$0.3550 | +29.1% |
| July 2026 | A$0.2750 | -34.5% |
| June 2026 | A$0.4200 | -19.2% |
| May 2026 | A$0.5200 | -5.5% |
| April 2026 | A$0.5500 | +54.9% |
| March 2026 | A$0.3550 | +29.1% |
| February 2026 | A$0.2750 | -5.2% |
| January 2026 | A$0.2900 | +48.7% |
| December 2025 | A$0.1950 | +11.4% |
| November 2025 | A$0.1750 | -7.9% |
| October 2025 | A$0.1900 | +11.8% |
About the PR1 data
Daily bars. 1,124 sessions from Apr 21, 2022 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PR1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PR1 share price history
