Purepoint Uranium Group Inc. (PTUUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
-0.0120 (-7.89%)
May 15, 2025, 4:00 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.93% | 300 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.24% | 14,606 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.00% | 6,832 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.67% | 12,812 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.38% | 5,100 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.50% | 300 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.97% | 2,150 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.52% | 12,050 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.94% | 5,800 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.71% | 7,580 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -13.63% | 80,140 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.61% | 4,807 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.63% | 5,130 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.46% | 12,400 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.84% | 11,260 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.20% | 100 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.53% | 2,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 6.42% | 33,600 |
| Mar 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 17.61% | 56,188 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 5,925 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.93% | 56,550 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.72% | 12,100 |
| Mar 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 11.00% | 3,760 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 5,999 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,501 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.70% | 1,700 |