Skip to main content
PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0750
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT

PureBase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 20250.060.060.060.060.06-37.62%700
Mar 19, 20250.090.090.090.090.09--
Mar 18, 20250.060.100.060.090.09-3.30%1,865
Mar 17, 20250.080.090.080.090.0951.86%1,336
Mar 14, 20250.110.110.060.060.06-43.68%11,928
Mar 13, 20250.110.110.110.110.11--
Mar 12, 20250.110.110.110.110.11--
Mar 11, 20250.070.110.070.110.11-0.09%5,300
Mar 10, 20250.110.110.110.110.1122.22%159
Mar 7, 20250.090.120.080.090.09-13.46%11,632
Mar 6, 20250.090.110.070.100.1022.21%89,918
Mar 5, 20250.090.090.090.090.09--
Mar 4, 20250.090.120.090.090.09-1.05%2,743
Mar 3, 20250.090.090.090.090.091.18%1,000
Feb 28, 20250.090.090.090.090.09--
Feb 27, 20250.090.090.090.090.09-10.53%400,000
Feb 26, 20250.090.100.090.100.10-5.00%27,091
Feb 25, 20250.100.100.100.100.10--
Feb 24, 20250.090.100.090.100.10-20,000
Feb 21, 20250.100.100.100.100.10--