PuraPharm Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	288,000
Apr 28, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	1,577,500
Apr 27, 2026	0.30	0.31	0.29	0.30	0.30	-	532,500
Apr 24, 2026	0.30	0.30	0.29	0.30	0.30	-	203,500
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-	1,602,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	64,500
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	106,500
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	374,500
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	642,500
Apr 16, 2026	0.30	0.30	0.29	0.29	0.29	-	161,000
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	576,750
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	381,500
Apr 13, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	31,500
Apr 10, 2026	0.33	0.33	0.30	0.31	0.31	-3.17%	607,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 8, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	34,000
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	38,000
Apr 1, 2026	0.31	0.31	0.28	0.31	0.31	3.39%	217,500
Mar 31, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	180,500
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	46,500
Mar 27, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	446,500
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	-	5,000
Mar 25, 2026	0.31	0.31	0.31	0.32	0.32	-	10,500
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	13,000
Mar 23, 2026	0.31	0.33	0.31	0.32	0.32	-	83,000
Mar 20, 2026	0.31	0.32	0.31	0.32	0.32	-	79,500
Mar 19, 2026	0.31	0.31	0.31	0.32	0.32	-	5,000
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	-3.08%	71,500
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 16, 2026	0.33	0.33	0.31	0.33	0.33	-	31,000
Mar 13, 2026	0.32	0.32	0.32	0.33	0.33	-	51,000
Mar 12, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	30,500
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 10, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	79,000
Mar 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	48,500
Mar 6, 2026	0.33	0.34	0.32	0.32	0.32	-	312,000
Mar 5, 2026	0.33	0.33	0.30	0.32	0.32	4.92%	65,500
Mar 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	108,000
Mar 3, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	51,500
Mar 2, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	140,500
Feb 27, 2026	0.34	0.37	0.34	0.35	0.35	2.99%	720,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	3,500
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	199,000
Feb 24, 2026	0.32	0.32	0.32	0.33	0.33	-1.52%	500
Feb 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	244,500
Feb 20, 2026	0.33	0.34	0.33	0.34	0.34	-	200,000
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	34,000
Feb 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	9,500
Feb 12, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	70,000
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	4,000
Feb 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	58,500
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	162,500
Feb 6, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	331,000
Feb 5, 2026	0.34	0.34	0.33	0.34	0.34	-	51,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	510,500
Feb 3, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	485,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	5,000
Jan 30, 2026	0.34	0.34	0.33	0.34	0.34	-	54,500
Jan 29, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	640,000
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-	1,622,500
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	275,750
Jan 26, 2026	0.36	0.36	0.35	0.35	0.35	-	225,500
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-	191,500
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	509,000
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	-	315,000
Jan 20, 2026	0.38	0.38	0.35	0.35	0.35	-	267,500
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	49,500
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	215,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-	200,000
Jan 14, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	736,500
Jan 13, 2026	0.35	0.38	0.35	0.36	0.36	4.35%	395,500
Jan 12, 2026	0.34	0.34	0.34	0.35	0.35	-1.43%	55,500
Jan 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	63,500
Jan 8, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	421,500
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	142,750
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	276,500
Jan 5, 2026	0.35	0.35	0.34	0.35	0.35	-	305,500
Jan 2, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	297,500
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	123,500
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	-	107,000
Dec 29, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	231,000
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	130,250
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	246,000
Dec 22, 2025	0.38	0.38	0.36	0.36	0.36	-1.37%	478,500
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-	297,500
Dec 18, 2025	0.35	0.37	0.35	0.37	0.37	-	718,500
Dec 17, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	320,500
Dec 16, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	2,583,000
Dec 15, 2025	0.37	0.37	0.36	0.37	0.37	-	1,746,500
Dec 12, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	1,305,000
Dec 11, 2025	0.40	0.40	0.37	0.37	0.37	-	151,500
Dec 10, 2025	0.40	0.40	0.36	0.37	0.37	-2.63%	1,363,500
Dec 9, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	656,500
Dec 8, 2025	0.38	0.40	0.38	0.39	0.39	5.41%	401,500
Dec 5, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	827,500
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	-	270,000
Dec 3, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	138,500
Dec 2, 2025	0.36	0.37	0.36	0.36	0.36	-	185,500
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	219,000
Nov 28, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	166,000