Purepoint Uranium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.64	0.64	0.58	0.58	0.58	-1.69%	132,722
Oct 22, 2025	0.60	0.63	0.57	0.59	0.59	1.72%	248,744
Oct 21, 2025	0.62	0.65	0.57	0.58	0.58	-9.38%	264,200
Oct 20, 2025	0.73	0.73	0.62	0.64	0.64	-5.88%	194,413
Oct 17, 2025	0.75	0.75	0.62	0.68	0.68	-11.69%	338,140
Oct 16, 2025	0.79	0.81	0.74	0.77	0.77	1.32%	186,800
Oct 15, 2025	0.82	0.85	0.72	0.76	0.76	-5.00%	457,400
Oct 14, 2025	0.79	0.82	0.79	0.80	0.80	5.26%	346,300
Oct 10, 2025	0.74	0.80	0.73	0.76	0.76	7.04%	333,000
Oct 9, 2025	0.69	0.73	0.69	0.71	0.71	2.90%	329,235
Oct 8, 2025	0.68	0.69	0.63	0.69	0.69	13.11%	146,200
Oct 7, 2025	0.62	0.69	0.60	0.61	0.61	-1.61%	321,918
Oct 6, 2025	0.60	0.62	0.59	0.62	0.62	5.08%	177,500
Oct 3, 2025	0.58	0.59	0.56	0.59	0.59	7.27%	89,548
Oct 2, 2025	0.59	0.59	0.54	0.55	0.55	-3.51%	89,900
Oct 1, 2025	0.56	0.60	0.53	0.57	0.57	1.79%	225,500
Sep 30, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	126,123
Sep 29, 2025	0.54	0.58	0.54	0.58	0.58	11.54%	333,144
Sep 26, 2025	0.49	0.52	0.48	0.52	0.52	7.22%	692,140
Sep 25, 2025	0.48	0.49	0.43	0.49	0.49	2.11%	400,009
Sep 24, 2025	0.50	0.50	0.48	0.48	0.48	-1.04%	187,911
Sep 23, 2025	0.50	0.51	0.47	0.48	0.48	-2.04%	204,045
Sep 22, 2025	0.44	0.51	0.44	0.49	0.49	8.89%	301,500
Sep 19, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	165,422
Sep 18, 2025	0.44	0.45	0.44	0.44	0.44	-3.30%	179,409
Sep 17, 2025	0.45	0.47	0.45	0.46	0.46	2.25%	53,549
Sep 16, 2025	0.45	0.47	0.45	0.45	0.45	-	85,648
Sep 15, 2025	0.44	0.45	0.43	0.45	0.45	-	104,200
Sep 12, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	48,400
Sep 11, 2025	0.46	0.46	0.44	0.46	0.46	-	33,700
Sep 10, 2025	0.46	0.46	0.44	0.46	0.46	1.11%	42,000
Sep 9, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	68,100
Sep 8, 2025	0.46	0.48	0.45	0.46	0.46	2.22%	62,800
Sep 5, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	30,117
Sep 4, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	37,224
Sep 3, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	26,000
Sep 2, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	118,500
Aug 29, 2025	0.47	0.50	0.47	0.49	0.49	6.52%	133,817
Aug 28, 2025	0.46	0.47	0.45	0.46	0.46	-	63,900
Aug 27, 2025	0.47	0.47	0.45	0.46	0.46	-	54,800
Aug 26, 2025	0.44	0.47	0.44	0.46	0.46	1.10%	63,404
Aug 25, 2025	0.44	0.47	0.44	0.46	0.46	4.60%	68,416
Aug 22, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	112,100
Aug 21, 2025	0.47	0.47	0.43	0.43	0.43	-7.53%	123,518
Aug 20, 2025	0.46	0.47	0.45	0.47	0.47	-1.06%	47,817
Aug 19, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	131,125
Aug 18, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	67,100
Aug 15, 2025	0.51	0.51	0.48	0.49	0.49	-3.00%	46,700
Aug 14, 2025	0.48	0.51	0.48	0.50	0.50	3.09%	205,100
Aug 13, 2025	0.47	0.49	0.47	0.49	0.49	-	134,539