Purecore Metals Inc. (CSE:PURE)
Canada · Delayed Price · Currency is CAD 1.600
+0.070 (4.58%)
At close: Oct 30, 2026
Purecore Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.52 | 1.62 | 1.43 | 1.60 | 1.60 | 4.58% | 64,834 |
| Oct 29, 2026 | 1.40 | 1.53 | 1.34 | 1.53 | 1.53 | 9.29% | 31,801 |
| Oct 28, 2026 | 1.35 | 1.40 | 1.26 | 1.40 | 1.40 | 4.48% | 31,450 |
| Oct 27, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 22,800 |
| Oct 26, 2026 | 1.37 | 1.47 | 1.34 | 1.35 | 1.35 | -1.46% | 18,537 |
| Oct 23, 2026 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 59,329 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 50,362 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 8,380 |
| Oct 20, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 29,500 |
| Oct 19, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -5.37% | 26,505 |
| Oct 16, 2026 | 1.47 | 1.49 | 1.40 | 1.49 | 1.49 | - | 91,305 |
| Oct 15, 2026 | 1.53 | 1.54 | 1.43 | 1.49 | 1.49 | -3.25% | 37,034 |
| Oct 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 500 |
| Oct 13, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 19,005 |
| Oct 9, 2026 | 1.61 | 1.63 | 1.52 | 1.52 | 1.52 | -5.00% | 40,533 |
| Oct 8, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 4,927 |
| Oct 7, 2026 | 1.54 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 7,550 |
| Oct 6, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -1.29% | 10,281 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.52 | 1.55 | 1.55 | -4.32% | 15,371 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 2,172 |
| Oct 1, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 9,795 |
| Sep 30, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 2,617 |
| Sep 29, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 1.20% | 5,670 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 7,918 |
| Sep 25, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 2,012 |
| Sep 24, 2026 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | - | 9,929 |
| Sep 23, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 14,067 |
| Sep 22, 2026 | 1.70 | 1.70 | 1.55 | 1.67 | 1.67 | -1.76% | 15,314 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.16% | 31,327 |
| 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 |