Purepoint Uranium Group Inc. (PTUUF)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
+0.0100 (6.67%)
Apr 15, 2025, 10:14 AM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.12% | 17,150 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.58% | 10,945 |
| Mar 4, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.64% | 24,162 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.70% | 3,815 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 2,022 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.65% | 20,500 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.35% | 17,545 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.06% | 44,984 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 1.00% | 25,800 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.89% | 15,031 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.76% | 1,425 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.70% | 400 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.27% | 12,675 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.71% | 1,893 |
| Feb 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 14,100 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 105 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 3,102 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 34,000 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.78% | 10,448 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.48% | 4,600 |