Skip to main content
PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0520
-0.0270 (-34.18%)
Dec 24, 2024, 4:00 PM EST

PureBase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.080.080.050.050.05-34.18%22,513
Dec 23, 20240.050.080.050.080.0814.49%10,038
Dec 20, 20240.050.070.050.070.0713.11%21,428
Dec 19, 20240.050.070.050.060.061.67%43,647
Dec 18, 20240.050.060.050.060.0620.00%55,299
Dec 17, 20240.060.060.050.050.05-20.63%43,588
Dec 16, 20240.050.070.050.060.0625.50%45,683
Dec 13, 20240.050.060.050.050.050.40%21,500
Dec 12, 20240.050.050.050.050.05--
Dec 11, 20240.050.050.050.050.05-27,242
Dec 10, 20240.050.050.050.050.05-20.63%88,070
Dec 9, 20240.050.060.040.060.0616.67%122,323
Dec 6, 20240.050.050.050.050.05-4.59%10,000
Dec 5, 20240.060.060.060.060.06--
Dec 4, 20240.060.060.060.060.06--
Dec 3, 20240.060.060.060.060.06-4.07%1,000
Dec 2, 20240.060.070.050.060.06-21.33%42,012
Nov 29, 20240.080.080.080.080.080.13%-
Nov 27, 20240.070.070.070.070.07--
Nov 26, 20240.050.070.050.070.07-12,400
Nov 25, 20240.070.070.070.070.07--
Nov 22, 20240.070.070.070.070.0749.50%4,800
Nov 21, 20240.050.050.050.050.05--
Nov 20, 20240.050.070.050.050.05-28.43%20,766
Nov 19, 20240.050.080.050.070.07-6.67%800
Nov 18, 20240.080.080.080.080.08--
Nov 15, 20240.080.080.080.080.0815.38%20,040
Nov 14, 20240.060.080.060.070.07-13.33%31,748
Nov 13, 20240.060.080.060.080.0850.00%50,371
Nov 12, 20240.050.050.050.050.05--
Nov 11, 20240.050.050.050.050.05--
Nov 8, 20240.050.050.050.050.05-38,450
Nov 7, 20240.060.060.050.050.05-8.93%40,750
Nov 6, 20240.060.060.050.050.059.80%8,000
Nov 5, 20240.060.060.050.050.05-1,950
Nov 4, 20240.050.050.050.050.052.56%110,051
Nov 1, 20240.040.060.040.050.0514.71%20,227
Oct 31, 20240.050.050.040.040.04-15.00%5,520
Oct 30, 20240.060.060.050.050.05-9.83%326,532
Oct 29, 20240.060.060.060.060.0610.90%300
Oct 28, 20240.050.050.050.050.05--
Oct 25, 20240.050.050.050.050.05-16.67%5,545
Oct 24, 20240.060.060.060.060.0627.66%1,667
Oct 23, 20240.050.050.040.050.0510.59%24,200
Oct 22, 20240.040.040.040.040.04-39.20%20,000
Oct 21, 20240.070.070.070.070.07-6.80%13,562
Oct 18, 20240.080.080.080.080.08--
Oct 17, 20240.080.080.080.080.0866.67%2,174
Oct 16, 20240.050.050.050.050.05--
Oct 15, 20240.050.050.050.050.05--
Oct 14, 20240.050.050.050.050.056.89%119,790
Oct 11, 20240.040.040.040.040.04-17.37%200
Oct 10, 20240.060.060.050.050.05-15.08%1,790
Oct 9, 20240.050.060.050.060.0633.33%54,290
Oct 8, 20240.050.050.050.050.05-4
Oct 7, 20240.050.050.050.050.05--
Oct 4, 20240.050.050.050.050.05-15,300
Oct 3, 20240.060.080.050.050.05-18.18%15,284
Oct 2, 20240.040.060.040.060.067.84%125,000
Oct 1, 20240.050.050.050.050.05--
Sep 30, 20240.050.050.050.050.05--
Sep 27, 20240.050.050.050.050.05--
Sep 26, 20240.080.080.050.050.05-18.01%6,250
Sep 25, 20240.060.060.060.060.0655.50%1,500
Sep 24, 20240.040.050.040.040.04-11.11%27,250
Sep 23, 20240.070.080.050.050.05-23,333
Sep 20, 20240.080.080.050.050.05-11.76%507
Sep 19, 20240.050.050.050.050.05--
Sep 18, 20240.050.050.050.050.05--
Sep 17, 20240.050.050.050.050.05--
Sep 16, 20240.050.050.050.050.05-7.44%20,000
Sep 13, 20240.060.060.060.060.06--
Sep 12, 20240.050.090.050.060.06-8.17%35,000
Sep 11, 20240.060.060.060.060.06-3.23%19,100
Sep 10, 20240.060.060.060.060.06--
Sep 9, 20240.060.060.060.060.06--
Sep 6, 20240.080.100.060.060.066.90%64,500
Sep 5, 20240.050.060.050.060.0641.46%118,300
Sep 4, 20240.060.070.040.040.04-4,338
Sep 3, 20240.050.070.040.040.04-8.89%21,889
Aug 30, 20240.050.050.050.050.05--
Aug 29, 20240.050.050.050.050.05-6.25%33,830
Aug 28, 20240.050.050.050.050.05--
Aug 27, 20240.050.050.050.050.05-4.00%250
Aug 26, 20240.060.060.050.050.05-9.09%30,000
Aug 23, 20240.090.090.060.060.0610.00%6,652
Aug 22, 20240.100.110.050.050.0521.95%1,324
Aug 21, 20240.060.090.040.040.041.49%148,980
Aug 20, 20240.060.060.040.040.04-1.46%57,700
Aug 19, 20240.040.040.040.040.04-25.45%400
Aug 16, 20240.060.060.060.060.06-26,000
Aug 15, 20240.060.060.060.060.0613.87%128,519
Aug 14, 20240.050.050.050.050.05-3.40%225
Aug 13, 20240.050.050.050.050.0525.00%55,000
Aug 12, 20240.040.040.040.040.04--
Aug 9, 20240.040.040.040.040.04--
Aug 8, 20240.040.040.040.040.04-10
Aug 7, 20240.040.040.040.040.04--
Aug 6, 20240.050.050.040.040.04-17.36%110,850
Aug 5, 20240.050.050.050.050.057.56%30,083