Purepoint Uranium Group Inc. (PTUUF)
OTCMKTS
· Delayed Price · Currency is USD
0.3360
+0.0369 (12.34%)
Jul 14, 2025, 3:57 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | 12.34% | 10,184 |
| Jul 11, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -2.79% | 8,983 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -6.76% | 14,654 |
| Jul 9, 2025 | 0.30 | 0.35 | 0.28 | 0.33 | 0.33 | 19.87% | 101,900 |
| Jul 8, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 44.77% | 313,328 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 6.76% | 21,550 |
| Jul 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.59% | 12,300 |
| Jul 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.59% | 505 |
| Jun 30, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 9.09% | 2,950 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.92% | 25,170 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.80% | 6,600 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 70 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.83% | 1,900 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.04% | 29,500 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 6,400 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.20% | 7,205 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.68% | 3,775 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 4,000 |
| Jun 12, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -6.80% | 17,760 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -4.64% | 20,870 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -5.79% | 2,620 |
| Jun 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.01% | 10,434 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,050 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.86% | 2,550 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.39% | 45,100 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.00% | 1,974 |
| Jun 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.91% | 11,900 |
| May 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.33% | 27,357 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.56% | 3,200 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.02% | 5,590 |
| May 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.61% | 8,236 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 21.30% | 22,304 |
| May 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.18% | 56,662 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 37,221 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.48% | 3,030 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.48% | 3,000 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.40% | 10,889 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 10,350 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.52% | 13,000 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.20% | 1,614 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.10% | 69,911 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.47% | 5,500 |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 5.63% | 3,270 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.95% | 8,000 |