Puma Exploration Inc. (PUMXF)
OTCMKTS · Delayed Price · Currency is USD
0.1103
+0.0016 (1.44%)
At close: Dec 26, 2025
Puma Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.17% | 54,000 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.19% | 6,250 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 20,000 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 40,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.95% | 5,000 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.55% | 3,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.26% | 21,100 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 7,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.71% | 7,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.74% | 1,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 3,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 117,786 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.74% | 3,000 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.29% | 29,500 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.35% | 30,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.74% | 4,500 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.66% | 4,000 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 17.34% | 49,750 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.79% | 500 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.01% | 75,950 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.43% | 2,000 |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.01% | 4,100 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.36% | 2,000 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 257,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.41% | 6,000 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.64% | 775 |
| Oct 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.22% | 900 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.06% | 1,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.23% | 10,000 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.75% | 500 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.45% | 5,000 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.53% | 142,000 |
| Oct 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.08% | 18,300 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.11% | 75,000 |
| Oct 2, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 17.00% | 185,500 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.32% | 500 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.49% | 34,900 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.33% | 10,000 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 10.30% | 10,250 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.31% | 106,000 |
| Sep 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.63% | 93,025 |