Purecore Metals Inc. (CSE:PURE)
Canada · Delayed Price · Currency is CAD 1.690
-0.010 (-0.59%)
Aug 10, 2026, 1:06 PM EST
Purecore Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 8.86% | 16,672 |
| Jul 6, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 5.33% | 5,396 |
| Jul 3, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 9.49% | 8,802 |
| Jul 2, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 13,510 |
| Jun 30, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 2,500 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | 1,549 |
| Jun 26, 2026 | 1.27 | 1.35 | 1.24 | 1.35 | 1.35 | 8.87% | 4,650 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 3,323 |
| Jun 24, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 2,031 |
| Jun 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 658 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 13,016 |
| Jun 19, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 4,500 |
| Jun 18, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -6.52% | 118,560 |
| Jun 17, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 6,017 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 12,624 |
| Jun 15, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 7.69% | 1,312 |
| Jun 12, 2026 | 1.49 | 1.49 | 1.25 | 1.30 | 1.30 | -3.70% | 3,734 |
| Jun 11, 2026 | 1.33 | 1.50 | 1.24 | 1.35 | 1.35 | 3.85% | 20,967 |
| Jun 10, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.26% | 2,960 |
| Jun 9, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 8,953 |
| Jun 8, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 10.66% | 4,665 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.18 | 1.22 | 1.22 | -9.63% | 6,301 |
| Jun 4, 2026 | 1.34 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 3,764 |
| Jun 3, 2026 | 1.10 | 1.30 | 1.10 | 1.25 | 1.25 | 17.92% | 15,458 |
| Jun 2, 2026 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -1.85% | 26,900 |
| Jun 1, 2026 | 1.05 | 1.15 | 1.05 | 1.08 | 1.08 | 6.93% | 11,196 |
| May 29, 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 28,568 |
| May 28, 2026 | 0.90 | 1.10 | 0.90 | 1.00 | 1.00 | 12.36% | 28,927 |
| May 27, 2026 | 0.80 | 0.95 | 0.77 | 0.89 | 0.89 | 18.67% | 20,550 |