Purepoint Uranium Group Inc. (TSXV:PTU)
Canada · Delayed Price · Currency is CAD 0.4550
+0.0050 (1.11%)
Sep 4, 2025, 3:59 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 105,200 |
| Aug 11, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 7.69% | 369,016 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.81% | 117,348 |
| Aug 7, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 7.50% | 360,000 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.40 | 0.40 | 0.40 | -13.04% | 220,210 |
| Aug 5, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 6.98% | 40,300 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 70,218 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 67,436 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 76,300 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.16% | 246,725 |
| Jul 28, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | -1.04% | 133,000 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -3.03% | 91,200 |
| Jul 24, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 298,500 |
| Jul 23, 2025 | 0.50 | 0.58 | 0.49 | 0.52 | 0.52 | 15.56% | 734,407 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 92,300 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 78,108 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 46,000 |
| Jul 17, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 31,510 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 143,200 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 39,200 |
| Jul 14, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 17.07% | 124,300 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 141,646 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.39 | 0.42 | 0.42 | -9.68% | 419,400 |
| Jul 9, 2025 | 0.42 | 0.49 | 0.39 | 0.47 | 0.47 | 20.78% | 768,700 |
| Jul 8, 2025 | 0.29 | 0.39 | 0.29 | 0.39 | 0.39 | 45.28% | 705,221 |
| Jul 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 29,800 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 35,700 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 65,904 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 8,344 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 7,700 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 18,445 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 5,700 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 11,740 |