PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0400
+0.0170 (73.91%)
Jun 25, 2026, 3:58 PM EST
PureBase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 10,000 |
| Jun 25, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 73.91% | 182,657 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 131,939 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,069 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.96% | 11,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.95% | 61,041 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 94,780 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.61% | 4,735 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.11% | 5,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 73,532 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,300 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 46,658 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,281 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,250 |
| 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 |