Purepoint Uranium Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	177,513
May 14, 2026	0.44	0.44	0.41	0.41	0.41	-4.71%	172,575
May 13, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	41,343
May 12, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	35,403
May 11, 2026	0.43	0.44	0.42	0.44	0.44	1.15%	141,182
May 8, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	17,214
May 7, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	50,118
May 6, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	20,662
May 5, 2026	0.46	0.46	0.44	0.45	0.45	-	25,500
May 4, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	32,342
May 1, 2026	0.47	0.47	0.43	0.45	0.45	-3.26%	148,267
Apr 30, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	65,451
Apr 29, 2026	0.46	0.47	0.46	0.47	0.47	1.64%	25,531
Apr 28, 2026	0.48	0.48	0.45	0.46	0.46	-2.66%	48,468
Apr 27, 2026	0.49	0.49	0.47	0.47	0.47	2.17%	40,548
Apr 24, 2026	0.47	0.48	0.46	0.46	0.46	-	16,822
Apr 23, 2026	0.50	0.50	0.46	0.46	0.46	-3.16%	78,389
Apr 22, 2026	0.49	0.49	0.47	0.48	0.48	3.26%	60,450
Apr 21, 2026	0.54	0.54	0.46	0.46	0.46	-8.00%	164,702
Apr 20, 2026	0.51	0.51	0.50	0.50	0.50	-	103,970
Apr 17, 2026	0.51	0.52	0.50	0.50	0.50	-	127,024
Apr 16, 2026	0.48	0.51	0.47	0.50	0.50	7.53%	294,512
Apr 15, 2026	0.47	0.47	0.46	0.47	0.47	2.20%	98,694
Apr 14, 2026	0.43	0.46	0.41	0.46	0.46	10.98%	258,540
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	56,941
Apr 10, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	58,888
Apr 9, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	81,416
Apr 8, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	468,666
Apr 7, 2026	0.45	0.45	0.39	0.39	0.39	-11.36%	122,758
Apr 6, 2026	0.45	0.45	0.44	0.44	0.44	-	28,992
Apr 2, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	10,045
Apr 1, 2026	0.45	0.45	0.44	0.44	0.44	1.16%	27,515
Mar 31, 2026	0.45	0.45	0.40	0.43	0.43	6.17%	98,093
Mar 30, 2026	0.44	0.44	0.38	0.41	0.41	-	145,827
Mar 27, 2026	0.43	0.45	0.40	0.41	0.41	1.25%	251,262
Mar 26, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	59,421
Mar 25, 2026	0.45	0.47	0.42	0.42	0.42	-3.49%	149,065
Mar 24, 2026	0.43	0.43	0.42	0.43	0.43	4.88%	45,209
Mar 23, 2026	0.44	0.44	0.40	0.41	0.41	2.50%	124,825
Mar 20, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	71,683
Mar 19, 2026	0.42	0.44	0.40	0.44	0.44	1.15%	125,138
Mar 18, 2026	0.43	0.47	0.42	0.44	0.44	4.82%	261,792
Mar 17, 2026	0.44	0.44	0.42	0.42	0.42	-3.49%	235,670
Mar 16, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	67,468
Mar 13, 2026	0.45	0.47	0.44	0.44	0.44	-2.22%	127,826
Mar 12, 2026	0.49	0.49	0.44	0.45	0.45	-7.22%	197,306
Mar 11, 2026	0.51	0.51	0.47	0.49	0.49	-1.02%	73,150
Mar 10, 2026	0.48	0.50	0.45	0.49	0.49	7.69%	243,535
Mar 9, 2026	0.48	0.49	0.43	0.46	0.46	-2.15%	127,870
Mar 6, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	153,525