Purebread Brands Inc. (TSXV:BRED)
Canada
· Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Purebread Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 500 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 13,801 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -40.00% | 5,000 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 2,680 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 6,100 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42.86% | 1,000 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -22.22% | 4,800 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | - | 8,595 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 800 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 20, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | - | -10.00% | 4,200 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,600 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 2,200 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -33.33% | 6,000 |
| Mar 13, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 50.00% | 5,105 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -33.33% | 3,600 |
| Mar 11, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | - | 33.33% | 9,000 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.50% | 2,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.11% | 3,000 |