Pure One Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.04	0.05	0.04	0.04	0.04	-6.67%	862,544
Aug 26, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	297,664
Aug 25, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	855,930
Aug 24, 2026	0.05	0.05	0.04	0.05	0.05	6.98%	3,172,339
Aug 21, 2026	0.04	0.06	0.04	0.04	0.04	38.71%	16,945,600
Aug 20, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	290,310
Aug 19, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	288,331
Aug 18, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	218,600
Aug 17, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	780,366
Aug 14, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	407,954
Aug 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	188,060
Aug 12, 2026	0.03	0.03	0.03	0.03	0.03	-	523,569
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	-	186,347
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-	307,915
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	411,457
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	155,179
Aug 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	533,264
Aug 4, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	570,860
Aug 3, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	638,892
Jul 31, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	429,368
Jul 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	212,692
Jul 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	262,573
Jul 28, 2026	0.03	0.03	0.03	0.03	0.03	-	328,175
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	375,443
Jul 24, 2026	0.03	0.04	0.03	0.03	0.03	-3.03%	685,859
Jul 23, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	176,864
Jul 22, 2026	0.03	0.04	0.03	0.04	0.04	4.48%	538,898
Jul 21, 2026	0.03	0.03	0.03	0.03	0.03	1.52%	718,471
Jul 20, 2026	0.04	0.04	0.03	0.03	0.03	-7.04%	472,782
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-1.39%	193,942
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	370,520
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	35,340
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	79,712
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	544,155
Jul 10, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	439,265
Jul 9, 2026	0.04	0.04	0.03	0.04	0.04	-	226,512
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	1,153,819
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-9.30%	495,039
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	852,412
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	77,169
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	100,620
Jul 1, 2026	0.04	0.05	0.04	0.04	0.04	2.50%	188,121
Jun 30, 2026	0.05	0.05	0.04	0.04	0.04	-9.09%	333,407
Jun 29, 2026	0.04	0.05	0.04	0.04	0.04	2.33%	682,481
Jun 26, 2026	0.05	0.05	0.04	0.04	0.04	-2.27%	395,296
Jun 25, 2026	0.05	0.05	0.04	0.04	0.04	-	751,809
Jun 24, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	441,984
Jun 23, 2026	0.05	0.05	0.05	0.05	0.05	-9.80%	762,318
Jun 22, 2026	0.05	0.05	0.05	0.05	0.05	-1.92%	505,373
Jun 19, 2026	0.05	0.05	0.05	0.05	0.05	-0.95%	526,760