Puma Exploration Inc. (PUMXF)
OTCMKTS · Delayed Price · Currency is USD
0.09588
-0.01432 (-12.99%)
At close: Mar 27, 2026
PUMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.98% | 211,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.99% | 200 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.83% | 34,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.83% | 1,200 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 706,400 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 510,500 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.51% | 5,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.83% | 10,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.52% | 2,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.77% | 138,888 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.00% | 2,000 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.38% | 154,575 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 25,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 15,000 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.29% | 90,000 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.92% | 3,000 |
| Feb 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.12% | 120,075 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.00% | 15,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 89,500 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.91% | 88,500 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.65% | 30,500 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -23.33% | 121,400 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 63,603 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.60% | 10,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.51% | 5,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.38% | 10,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.91% | 55,500 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.85% | 60,188 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.75% | 5,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.88% | 10,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,600 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.35% | 69,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.33% | 89,088 |
| Jan 12, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 9.65% | 75,800 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.27% | 14,500 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.02% | 30,000 |
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.72% | 26,001 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.39% | 42,000 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.98% | 26,000 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.47% | 5,000 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.65% | 40,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.17% | 39,013 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.97% | 17,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.21% | 25,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 10,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.94% | 50,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.28% | 12,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | 56,000 |