Puma Exploration Inc. (PUMXF)
OTCMKTS · Delayed Price · Currency is USD
0.10958
+0.0004 (0.35%)
Sep 24, 2026, 1:29 PM EST
PUMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -21.37% | 82,650 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.10 | 0.14 | 0.14 | 39.97% | 210,000 |
| Sep 21, 2026 | 0.12 | 0.14 | 0.09 | 0.10 | 0.10 | 5.53% | 150,000 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -8.00% | 150,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -16.23% | 22,300 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.91% | 20,000 |
| Sep 15, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 19.32% | 25,000 |
| Sep 14, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.25% | 16,423 |
| Sep 10, 2026 | 0.10 | 0.13 | 0.09 | 0.11 | 0.11 | 6.40% | 115,000 |
| Sep 9, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 3.82% | 58,500 |
| Sep 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 27.59% | 40,000 |
| Sep 3, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -8.22% | 150,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.13% | 2,500 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -7.05% | 31,000 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 7.31% | 8,500 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.08 | 0.08 | 0.08 | -5.95% | 126,055 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.01% | 86,000 |
| Aug 25, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 8.80% | 275,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.27% | 18,000 |
| Aug 21, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 0.49% | 57,500 |
| Aug 19, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.51% | 231,488 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.11% | 59,000 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 15.24% | 5,000 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.22% | 10,500 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.11% | 10,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.81% | 10,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.09% | 60,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -38.03% | 5,000 |
| Jun 18, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 32.54% | 84,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.73% | 13,986 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.64% | 2,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.10% | 5,000 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.08% | 38,461 |
| May 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.51% | 22,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.88% | 1,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.46% | 1,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.10% | 6,325 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.11% | 2,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.48% | 40,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | 14,600 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 7.33% | 50,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.95% | 45,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.36% | 73,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.65% | 7,500 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.62% | 5,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -16.88% | 159,500 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.09% | 20,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.97% | 100 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.31% | 20,000 |