Purepoint Uranium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.48	0.52	0.48	0.51	-	8.51%	221,988
Nov 28, 2025	0.47	0.51	0.47	0.47	0.47	-	168,075
Nov 27, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	12,518
Nov 26, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	91,932
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	78,622
Nov 24, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	16,119
Nov 21, 2025	0.43	0.47	0.43	0.46	0.46	-1.09%	176,765
Nov 20, 2025	0.49	0.49	0.46	0.46	0.46	-4.17%	92,620
Nov 19, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	52,781
Nov 18, 2025	0.44	0.49	0.44	0.49	0.49	8.89%	193,232
Nov 17, 2025	0.50	0.50	0.45	0.45	0.45	-2.17%	84,805
Nov 14, 2025	0.48	0.48	0.45	0.46	0.46	-4.17%	142,442
Nov 13, 2025	0.56	0.56	0.47	0.48	0.48	-9.43%	294,865
Nov 12, 2025	0.56	0.56	0.51	0.53	0.53	3.92%	150,182
Nov 11, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	36,929
Nov 10, 2025	0.57	0.59	0.52	0.52	0.52	-8.77%	51,660
Nov 7, 2025	0.55	0.57	0.50	0.57	0.57	1.79%	219,142
Nov 6, 2025	0.63	0.63	0.55	0.56	0.56	-11.11%	167,037
Nov 5, 2025	0.61	0.64	0.61	0.63	0.63	3.28%	58,654
Nov 4, 2025	0.64	0.64	0.61	0.61	0.61	-6.15%	60,248
Nov 3, 2025	0.71	0.71	0.64	0.65	0.65	-4.41%	78,033
Oct 31, 2025	0.69	0.72	0.68	0.68	0.68	1.49%	166,108
Oct 30, 2025	0.69	0.69	0.65	0.67	0.67	1.52%	81,756
Oct 29, 2025	0.68	0.68	0.63	0.66	0.66	3.13%	104,655
Oct 28, 2025	0.57	0.65	0.57	0.64	0.64	12.28%	269,803
Oct 27, 2025	0.61	0.61	0.56	0.57	0.57	-1.72%	59,067
Oct 24, 2025	0.57	0.58	0.57	0.58	0.58	-	83,995
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%	264,189
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%	186,782
Oct 15, 2025	0.82	0.85	0.72	0.76	0.76	-5.00%	457,399
Oct 14, 2025	0.79	0.82	0.79	0.80	0.80	5.26%	346,276
Oct 10, 2025	0.74	0.80	0.73	0.76	0.76	7.04%	332,952
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%	146,196
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%	177,489
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%	89,898
Oct 1, 2025	0.56	0.60	0.53	0.57	0.57	1.79%	225,493
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%	301,451