Skip to main content
logo
PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0510
+0.0110 (27.50%)
Sep 17, 2025, 10:28 AM EDT

PureBase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20250.040.050.040.05-27.50%80,850
Sep 16, 20250.040.040.040.040.04-18.37%127,600
Sep 15, 20250.050.050.040.050.059.38%170,216
Sep 12, 20250.040.050.040.040.0412.00%421,057
Sep 11, 20250.040.050.040.040.04-33.22%288,313
Sep 10, 20250.040.060.040.060.0622.75%32,141
Sep 9, 20250.050.060.040.050.05-17.01%189,605
Sep 8, 20250.060.060.040.060.06-0.34%350,672
Sep 5, 20250.070.070.060.060.0618.00%3,037
Sep 4, 20250.050.070.040.050.05-7.41%224,473
Sep 3, 20250.060.060.030.050.05-9.24%261,963
Sep 2, 20250.060.070.050.060.067.99%127,390
Aug 29, 20250.050.070.050.060.06-5.65%158,421
Aug 28, 20250.070.070.050.060.06-11.11%97,624
Aug 27, 20250.060.070.060.070.07-6.14%39,022
Aug 26, 20250.050.070.050.070.0732.08%47,500
Aug 25, 20250.050.070.050.050.05-27.40%336,162
Aug 22, 20250.080.080.040.070.0719.67%423,300
Aug 21, 20250.070.070.060.060.06-18.67%60,625
Aug 20, 20250.070.080.060.080.087.14%112,155
Aug 19, 20250.070.070.060.070.07-6.67%13,100
Aug 18, 20250.070.080.050.080.0833.93%405,680
Aug 15, 20250.080.100.060.060.06-26.32%254,394
Aug 14, 20250.080.090.080.080.08-10.59%67,000
Aug 13, 20250.090.090.080.090.09-79,407
Aug 12, 20250.100.100.080.090.09-5.56%131,150
Aug 11, 20250.080.090.080.090.091.12%95,600
Aug 8, 20250.100.100.090.090.09-10.10%153,073
Aug 7, 20250.100.100.090.100.10-1.00%86,990
Aug 6, 20250.100.100.090.100.1011.11%198,252
Aug 5, 20250.080.100.070.090.0912.50%679,956
Aug 4, 20250.070.090.070.080.0814.29%968,408
Aug 1, 20250.070.070.050.070.077.69%69,600
Jul 31, 20250.050.070.040.070.07150.00%258,236
Jul 30, 20250.040.060.030.030.03-58.33%59,666
Jul 29, 20250.070.070.040.060.0648.57%77,075
Jul 28, 20250.070.070.040.040.04-40.76%11,000
Jul 25, 20250.000.070.000.070.07-4.06%88,320
Jul 24, 20250.070.080.050.070.07-1.47%184,023
Jul 23, 20250.080.080.070.080.080.81%20,150
Jul 22, 20250.070.070.070.070.07-0.80%1,000
Jul 21, 20250.070.080.070.080.086.99%4,740
Jul 18, 20250.070.070.070.070.070.29%7,373
Jul 17, 20250.070.070.070.070.07-11.96%1,690
Jul 16, 20250.080.080.080.080.08--
Jul 15, 20250.080.080.080.080.08--
Jul 14, 20250.080.080.080.080.0813.59%6,906
Jul 11, 20250.070.070.070.070.079.22%100
Jul 10, 20250.060.060.060.060.06--
Jul 9, 20250.060.060.060.060.06--