PuraPharm Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.31	0.31	0.31	0.31	-	-	19,000
Apr 1, 2026	0.31	0.31	0.28	0.31	0.31	3.39%	217,500
Mar 31, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	180,500
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	46,500
Mar 27, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	446,500
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	-	5,000
Mar 25, 2026	0.31	0.31	0.31	0.32	0.32	-	10,500
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	13,000
Mar 23, 2026	0.31	0.33	0.31	0.32	0.32	-	83,000
Mar 20, 2026	0.31	0.32	0.31	0.32	0.32	-	79,500
Mar 19, 2026	0.31	0.31	0.31	0.32	0.32	-	5,000
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-3.08%	71,500
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-	31,000
Mar 13, 2026	0.32	0.32	0.32	0.33	0.33	-	51,000
Mar 12, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	30,500
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	79,000
Mar 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	48,500
Mar 6, 2026	0.33	0.34	0.32	0.32	0.32	-	312,000
Mar 5, 2026	0.33	0.33	0.30	0.32	0.32	4.92%	65,500
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	108,000
Mar 3, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	51,500
Mar 2, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	140,500
Feb 27, 2026	0.34	0.37	0.34	0.35	0.35	2.99%	720,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	3,500
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	199,000
Feb 24, 2026	0.32	0.32	0.32	0.33	0.33	-1.52%	500
Feb 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	244,500
Feb 20, 2026	0.33	0.34	0.33	0.34	0.34	-	200,000
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	34,000
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	9,500
Feb 12, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	70,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	4,000
Feb 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	58,500
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	162,500
Feb 6, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	331,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.34	-	51,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	510,500
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	485,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	5,000
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	-	54,500
Jan 29, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	640,000
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-	1,622,500
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	275,750
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	-	225,500
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	191,500
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	509,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	315,000
Jan 20, 2026	0.38	0.38	0.35	0.35	0.35	-	267,500