PureBase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	1,300
Feb 18, 2026	0.03	0.03	0.02	0.03	0.03	4.17%	73,600
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-	62,713
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	14.29%	2,200
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-10.64%	47,000
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	29.12%	5,000
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.21%	102,250
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-26.92%	90,000
Feb 3, 2026	0.02	0.03	0.02	0.03	0.03	-7.14%	17,713
Feb 2, 2026	0.02	0.03	0.02	0.03	0.03	3.70%	100,500
Jan 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	21,592
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	-	34,290
Jan 27, 2026	0.02	0.03	0.02	0.03	0.03	11.55%	100,300
Jan 26, 2026	0.03	0.03	0.02	0.03	0.03	-10.36%	127,193
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