PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0220
+0.0010 (4.76%)
Jun 3, 2026, 4:00 PM EST
PureBase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 56,545 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.02% | 40,200 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.24% | 5,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 10,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 109,906 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 230,538 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.81% | 19,000 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 53,308 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 289,477 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.22% | 94,260 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.27% | 95,273 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 13,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 20,000 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,900 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 191,600 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 20,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.11% | 900 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.26% | 13,250 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.56% | 55,800 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 200 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 10,000 |
| Apr 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -15.56% | 175,380 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.17% | 25,001 |
| Apr 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 155.56% | 13,801 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -52.63% | 198,039 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.00% | 2,297 |
| Apr 20, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -4.76% | 8,929 |
| Apr 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.55% | 36,717 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 46.67% | 90,589 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 88,459 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.81% | 4,783 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 25,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.07% | 1,877 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.89% | 140,000 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 251,753 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 500 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.18% | 5,100 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.27% | 41,639 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 100,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.54% | 143,220 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.57% | 15,980 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 236,882 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.40% | 34,108 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 37.36% | 100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.20% | 157,125 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 588 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 442,400 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 48,000 |