Purepoint Uranium Group Inc. (TSXV:PTU)
0.5800
0.00 (0.00%)
Oct 24, 2025, 1:54 PM EDT
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 |