Purecore Metals Inc. (CSE:PURE)
Canada · Delayed Price · Currency is CAD 1.720
+0.120 (7.50%)
At close: Sep 18, 2026
Purecore Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.60 | 1.73 | 1.58 | 1.72 | 1.72 | 7.50% | 12,550 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 8,173 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 7,366 |
| Sep 15, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.53% | 10,150 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -2.86% | 20,186 |
| Sep 11, 2026 | 1.68 | 1.78 | 1.67 | 1.75 | 1.75 | 5.42% | 10,100 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -5.14% | 10,100 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,655 |
| Sep 8, 2026 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -1.16% | 4,973 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 4,770 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.70 | 1.80 | 1.80 | -1.64% | 14,222 |
| Sep 2, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 6,075 |
| Sep 1, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 5,029 |
| Aug 31, 2026 | 1.60 | 1.80 | 1.59 | 1.80 | 1.80 | 12.50% | 13,803 |
| Aug 28, 2026 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 11,738 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 46,000 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 6,748 |
| Aug 25, 2026 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | 0.63% | 20,810 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 3,030 |
| Aug 21, 2026 | 1.73 | 1.75 | 1.65 | 1.70 | 1.70 | -1.73% | 12,423 |
| Aug 20, 2026 | 1.70 | 1.75 | 1.62 | 1.73 | 1.73 | 1.76% | 18,407 |
| Aug 19, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 8,400 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | - | 14,510 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 5,049 |
| Aug 14, 2026 | 1.70 | 1.80 | 1.65 | 1.80 | 1.80 | 6.51% | 26,577 |
| Aug 13, 2026 | 1.65 | 1.79 | 1.65 | 1.69 | 1.69 | 5.62% | 22,600 |
| Aug 12, 2026 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | - | 2,510 |
| Aug 11, 2026 | 1.69 | 1.80 | 1.45 | 1.60 | 1.60 | -5.33% | 27,738 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -0.59% | 3,607 |
| Aug 7, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.94% | 4,300 |
| Aug 6, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 38,300 |
| Aug 5, 2026 | 1.64 | 1.70 | 1.60 | 1.65 | 1.65 | 3.12% | 4,900 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 5,226 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,600 |
| Jul 30, 2026 | 1.45 | 1.66 | 1.35 | 1.55 | 1.55 | 10.71% | 40,500 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 3,700 |
| Jul 28, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 23,626 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | - | 1,600 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 1,100 |
| Jul 23, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 4.73% | 700 |
| Jul 22, 2026 | 1.58 | 1.61 | 1.48 | 1.48 | 1.48 | -7.50% | 25,650 |
| Jul 21, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -4.76% | 4,311 |
| Jul 20, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 2,100 |
| Jul 17, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | - | 1,600 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 6.25% | 7,500 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 3,950 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 780 |
| Jul 10, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | 1,700 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 12,800 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 10,685 |