PureBase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.03	0.03	0.03	0.03	0.03	7.69%	20,400
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	36.84%	30,008
Jan 21, 2026	0.03	0.03	0.02	0.02	0.02	-36.67%	26,916
Jan 20, 2026	0.02	0.03	0.02	0.03	0.03	57.89%	48,740
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-23.69%	6,000
Jan 15, 2026	0.02	0.03	0.02	0.02	0.02	0.40%	15,300
Jan 14, 2026	0.01	0.02	0.01	0.02	0.02	-17.33%	93,360
Jan 13, 2026	0.02	0.03	0.02	0.03	0.03	87.50%	143,137
Jan 12, 2026	0.02	0.03	0.02	0.02	0.02	-31.91%	184,883
Jan 9, 2026	0.03	0.03	0.02	0.02	0.02	-12.96%	222,000
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	69,000
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	19,830
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	41,000
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	20,000
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	32.00%	10,000
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-10.71%	425,082
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	1.82%	172,784
Dec 29, 2025	0.03	0.04	0.03	0.03	0.03	-11.29%	148,855
Dec 26, 2025	0.03	0.04	0.03	0.03	0.03	24.00%	389,620
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-14.09%	203,950
Dec 23, 2025	0.03	0.03	0.02	0.03	0.03	-21.35%	229,483
Dec 18, 2025	0.04	0.04	0.02	0.04	0.04	-7.27%	222,400
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	20,000
Dec 16, 2025	0.03	0.04	0.03	0.04	0.04	-11.63%	664,272
Dec 15, 2025	0.04	0.04	0.03	0.04	0.04	7.50%	173,640
Dec 12, 2025	0.04	0.05	0.03	0.04	0.04	37.93%	183,390
Dec 11, 2025	0.04	0.05	0.03	0.03	0.03	-39.58%	477,507
Dec 9, 2025	0.05	0.05	0.04	0.05	0.05	2.13%	387,954
Dec 8, 2025	0.05	0.05	0.05	0.05	0.05	6.82%	53,980
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-	24,000
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	-	25,000
Dec 3, 2025	0.04	0.05	0.04	0.04	0.04	-	36,827
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-4.35%	151,170
Dec 1, 2025	0.04	0.05	0.04	0.05	0.05	-	800
Nov 28, 2025	0.05	0.05	0.05	0.05	0.05	-	11,053
Nov 25, 2025	0.05	0.05	0.05	0.05	0.05	27.78%	58,387
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-21.74%	10,000
Nov 21, 2025	0.04	0.05	0.04	0.05	0.05	-	17,550
Nov 20, 2025	0.03	0.05	0.03	0.05	0.05	-	26,982
Nov 18, 2025	0.03	0.05	0.03	0.05	0.05	11.38%	12,734
Nov 17, 2025	0.03	0.04	0.03	0.04	0.04	0.24%	20,500
Nov 14, 2025	0.03	0.04	0.03	0.04	0.04	3.00%	30,499
Nov 13, 2025	0.03	0.04	0.03	0.04	0.04	-4.31%	1,400
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	560
Nov 10, 2025	0.04	0.05	0.04	0.05	0.05	28.86%	700
Nov 7, 2025	0.03	0.04	0.03	0.04	0.04	-26.78%	28,132
Nov 5, 2025	0.03	0.05	0.03	0.05	0.05	-	87,650
Nov 3, 2025	0.04	0.05	0.04	0.05	0.05	-	6,474
Oct 31, 2025	0.05	0.05	0.03	0.05	0.05	-	2,250
Oct 30, 2025	0.05	0.05	0.05	0.05	0.05	16.59%	600