Purepoint Uranium Group Inc. (PTUUF)
OTCMKTS · Delayed Price · Currency is USD
0.3400
0.00 (0.00%)
Aug 20, 2025, 4:00 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | -2.55% | 7,863 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.76% | 36,778 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.36% | 5,489 |
| Aug 14, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.20% | 13,552 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.16% | 52,700 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -0.53% | 33,097 |
| Aug 11, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 6.39% | 36,930 |
| Aug 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 5.48% | 13,701 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08% | 8,500 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -12.57% | 182,130 |
| Aug 5, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.04% | 7,878 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.37% | 1,930 |
| Aug 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 78,688 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 9,681 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.22% | 4,623 |
| Jul 29, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -4.34% | 6,416 |
| Jul 28, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 2.22% | 31,034 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -9.91% | 31,209 |
| Jul 24, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.45% | 10,238 |
| Jul 23, 2025 | 0.36 | 0.43 | 0.33 | 0.38 | 0.38 | 18.26% | 139,352 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.13% | 1,465 |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.57% | 3,300 |
| Jul 18, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01% | 1,578 |
| Jul 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.73% | 4,460 |
| Jul 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.70% | 1,653 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.41% | 3,323 |
| 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 |