Puma Exploration Inc. (TSXV:PUMA)
Canada · Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
May 29, 2026, 3:54 PM EST
Puma Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 66,844 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 48,500 |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 109,194 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 37,000 |
| May 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 55,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 50,107 |
| May 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 71,500 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 689 |
| May 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 154,569 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,230 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 8,435 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 88,500 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,797 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 72,752 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,661 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 212,367 |
| May 6, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 184,934 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 38,076 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,330 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 13,207 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 395,361 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 29,730 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 48,075 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 111,023 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 50,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 81,600 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 30,283 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,640 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,060 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 99,532 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 66,459 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 190,738 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 88,840 |
| Apr 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.00% | 158,082 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 69,665 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 94,945 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 13,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 201,109 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 55,502 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 29,775 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 54,552 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,212 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 117,525 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 51,500 |
| Mar 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 130,500 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 82,510 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 149,607 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 320,716 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 615,674 |