Puranium Energy Ltd. (CSE:UX)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
May 21, 2026, 9:30 AM EST
Puranium Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 65,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 601 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 30,003 |
| May 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 33,700 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 343,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 20,020 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -13.16% | 95,265 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31,316 |
| Apr 23, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 512,075 |
| Apr 22, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 22.22% | 983,312 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 36,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 250,500 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 197,855 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 8,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 599 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 198,000 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -32.35% | 41,000 |
| Mar 13, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.77% | 42,800 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 81,503 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,396 |
| Mar 9, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 23.81% | 121,500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -19.23% | 66,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 36.84% | 4,000 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,497 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 11,007 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 59,500 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,500 |
| Feb 13, 2026 | 0.08 | 0.17 | 0.08 | 0.10 | 0.10 | -79.17% | 132,300 |
| Feb 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 242.86% | - |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,000 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 27.27% | 21,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 5,012 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Feb 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 32,999 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 20,500 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,551 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 500 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 43,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 18,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,750 |
| Jan 15, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.77% | 41,625 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 223,000 |
| Jan 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 49,062 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 2,000 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Jan 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 50,250 |