PuraPharm Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,432,500
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	1,408,000
May 27, 2026	0.30	0.31	0.30	0.30	0.30	-	1,525,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	3,012,000
May 22, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	361,500
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-	1,492,500
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-	584,000
May 19, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	540,000
May 18, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	209,500
May 15, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	110,000
May 14, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	231,500
May 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	229,000
May 12, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	319,500
May 11, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	1,034,000
May 8, 2026	0.30	0.32	0.29	0.32	0.32	8.47%	899,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	51,000
May 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	102,500
May 5, 2026	0.30	0.30	0.29	0.30	0.30	-	203,000
May 4, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	283,500
Apr 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	126,500
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	288,000
Apr 28, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	1,577,500
Apr 27, 2026	0.30	0.31	0.29	0.30	0.30	-	532,500
Apr 24, 2026	0.30	0.30	0.29	0.30	0.30	-	203,500
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-	1,602,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	64,500
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	106,500
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	374,500
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	642,500
Apr 16, 2026	0.30	0.30	0.29	0.29	0.29	-	161,000
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	576,750
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	381,500
Apr 13, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	31,500
Apr 10, 2026	0.33	0.33	0.30	0.31	0.31	-3.17%	607,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 8, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	34,000
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	38,000
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