Skip to main content
PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0600
-0.0010 (-1.64%)
Jun 4, 2025, 11:02 AM EDT

PureBase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20250.070.070.060.060.06-11.59%10,000
May 30, 20250.070.070.070.070.07--
May 29, 20250.070.070.070.070.07-12.66%18,000
May 28, 20250.080.080.080.080.08--
May 27, 20250.080.080.080.080.0814.66%10,000
May 23, 20250.060.070.060.070.0714.83%22,281
May 22, 20250.060.060.060.060.06-6,578
May 21, 20250.060.060.060.060.06-8,000
May 20, 20250.060.060.060.060.06--
May 19, 20250.060.060.060.060.06-31.82%400,000
May 16, 20250.090.090.090.090.090.11%6,561
May 15, 20250.090.090.090.090.0946.50%889
May 14, 20250.060.060.060.060.06--
May 13, 20250.080.080.060.060.06-33.18%322,950
May 12, 20250.080.090.080.090.09-0.11%4,860
May 9, 20250.090.090.090.090.0928.43%500
May 8, 20250.070.070.070.070.07-6.67%1,633
May 7, 20250.080.080.080.080.08--
May 6, 20250.080.080.080.080.08--
May 5, 20250.080.080.080.080.08--
May 2, 20250.060.080.060.080.08-16.48%2,597
May 1, 20250.080.090.080.090.09-0.11%19,444
Apr 30, 20250.060.090.060.090.0919.87%40,065
Apr 29, 20250.080.080.080.080.08-16.57%1,000
Apr 28, 20250.090.090.090.090.0949.83%244
Apr 25, 20250.060.060.060.060.06--
Apr 24, 20250.060.070.060.060.066.01%67,723
Apr 23, 20250.080.080.060.060.06-36.40%100,000
Apr 22, 20250.090.090.080.090.091.14%12,611
Apr 21, 20250.090.090.090.090.09--
Apr 17, 20250.090.090.090.090.0912.82%3,288
Apr 16, 20250.090.090.080.080.084.00%6,601
Apr 15, 20250.080.080.080.080.08-3.85%32,582
Apr 14, 20250.080.080.080.080.08-4
Apr 11, 20250.080.080.080.080.085.83%15,769
Apr 10, 20250.080.080.070.070.07-15.29%11,275
Apr 9, 20250.090.090.090.090.09--
Apr 8, 20250.090.090.090.090.098.75%1,811
Apr 7, 20250.080.080.080.080.08-7.94%20,150
Apr 4, 20250.090.090.090.090.0915.87%389
Apr 3, 20250.080.080.080.080.08-14.77%10,011
Apr 2, 20250.090.090.090.090.0933.33%31,919
Apr 1, 20250.070.070.070.070.07-34.00%15,000
Mar 31, 20250.100.100.100.100.10--
Mar 28, 20250.070.110.070.100.1051.52%20,900
Mar 27, 20250.070.070.070.070.07-39.39%15,320
Mar 26, 20250.110.110.110.110.11--
Mar 25, 20250.110.110.110.110.110.28%763
Mar 24, 20250.110.110.110.110.11--
Mar 21, 20250.110.110.110.110.1191.53%880