Purepoint Uranium Group Inc. (TSXV:PTU)
Canada · Delayed Price · Currency is CAD 0.4700
-0.0100 (-2.08%)
Jul 15, 2025, 3:57 PM EDT
Purepoint Uranium Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 39,192 |
| 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 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 600 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 26,234 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 3,500 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 8,600 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,600 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,000 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 26,533 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,000 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 30,800 |
| Jun 9, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 19,240 |
| 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 |