Purepoint Uranium Group Inc. (TSXV:PTU)
Canada
· Delayed Price · Currency is CAD 0.2700
-0.0050 (-1.82%)
Jun 6, 2025, 3:52 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 95,318 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 71,329 |
| Jun 4, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 76,400 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 87,500 |
| Jun 2, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 11.63% | 65,900 |
| May 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 13,000 |
| May 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 24,519 |
| May 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 38,800 |
| May 27, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.89% | 75,300 |
| May 26, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 60,930 |
| May 23, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 12.50% | 130,614 |
| May 22, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 118,300 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 7,700 |
| May 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 91,844 |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| May 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 76,500 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 48,600 |
| May 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 263,300 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 119,340 |
| May 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 169,321 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 102,600 |
| May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 244,034 |
| May 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 10,900 |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,400 |
| May 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 15,000 |
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 21,510 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 16,403 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 6,100 |
| Apr 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 23,802 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 95,200 |
| Apr 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 66,600 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 35,300 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,500 |
| Apr 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 26,900 |
| Apr 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 88,626 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 82,200 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 39,300 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 127,000 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 50,300 |
| Apr 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 52,130 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 74,500 |
| Apr 7, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -4.44% | 189,927 |
| Apr 4, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 32,200 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 97,721 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 14,511 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 17,000 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 7,000 |
| Mar 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,904 |
| Mar 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 44,748 |