Skip to main content
PureBase Corporation (PUBC)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0050 (-20.00%)
Mar 9, 2026, 3:15 PM EST

PureBase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.020.030.020.030.034.17%442,400
Mar 2, 20260.020.030.020.020.02-48,000
Feb 27, 20260.020.020.020.020.029.09%10,000
Feb 26, 20260.020.020.020.020.02-7.95%4,000
Feb 24, 20260.020.020.020.020.020.42%1,000
Feb 23, 20260.020.020.020.020.02-0.83%9,200
Feb 20, 20260.020.020.020.020.02-4.00%1,300
Feb 18, 20260.030.030.020.030.034.17%73,600
Feb 17, 20260.020.020.020.020.02-62,713
Feb 12, 20260.020.020.020.020.0214.29%2,200
Feb 11, 20260.020.020.020.020.02-10.64%47,000
Feb 6, 20260.020.020.020.020.0229.12%5,000
Feb 5, 20260.020.020.020.020.02-4.21%102,250
Feb 4, 20260.020.020.020.020.02-26.92%90,000
Feb 3, 20260.020.030.020.030.03-7.14%17,713
Feb 2, 20260.020.030.020.030.033.70%100,500
Jan 30, 20260.030.030.030.030.03-3.57%21,592
Jan 29, 20260.030.030.030.030.03-34,290
Jan 27, 20260.020.030.020.030.0311.55%100,300
Jan 26, 20260.030.030.020.030.03-10.36%127,193
Jan 23, 20260.030.030.030.030.037.69%20,400
Jan 22, 20260.030.030.030.030.0336.84%30,008
Jan 21, 20260.030.030.020.020.02-36.67%26,916
Jan 20, 20260.020.030.020.030.0357.89%48,740
Jan 16, 20260.020.020.020.020.02-23.69%6,000
Jan 15, 20260.020.030.020.020.020.40%15,300
Jan 14, 20260.010.020.010.020.02-17.33%93,360
Jan 13, 20260.020.030.020.030.0387.50%143,137
Jan 12, 20260.020.030.020.020.02-31.91%184,883
Jan 9, 20260.030.030.020.020.02-12.96%222,000
Jan 8, 20260.030.030.030.030.03-10.00%69,000
Jan 7, 20260.030.030.030.030.033.45%19,830
Jan 6, 20260.030.030.030.030.03-9.37%41,000
Jan 5, 20260.030.030.030.030.03-3.03%20,000
Jan 2, 20260.030.030.030.030.0332.00%10,000
Dec 31, 20250.030.030.030.030.03-10.71%425,082
Dec 30, 20250.030.030.030.030.031.82%172,784
Dec 29, 20250.030.040.030.030.03-11.29%148,855
Dec 26, 20250.030.040.030.030.0324.00%389,620
Dec 24, 20250.030.030.030.030.03-14.09%203,950
Dec 23, 20250.030.030.020.030.03-21.35%229,483
Dec 18, 20250.040.040.020.040.04-7.27%222,400
Dec 17, 20250.040.040.040.040.045.00%20,000
Dec 16, 20250.030.040.030.040.04-11.63%664,272
Dec 15, 20250.040.040.030.040.047.50%173,640
Dec 12, 20250.040.050.030.040.0437.93%183,390
Dec 11, 20250.040.050.030.030.03-39.58%477,507
Dec 9, 20250.050.050.040.050.052.13%387,954
Dec 8, 20250.050.050.050.050.056.82%53,980
Dec 5, 20250.040.040.040.040.04-24,000
Dec 4, 20250.040.040.040.040.04-25,000
Dec 3, 20250.040.050.040.040.04-36,827
Dec 2, 20250.040.040.040.040.04-4.35%151,170
Dec 1, 20250.040.050.040.050.05-800
Nov 28, 20250.050.050.050.050.05-11,053
Nov 25, 20250.050.050.050.050.0527.78%58,387
Nov 24, 20250.040.040.040.040.04-21.74%10,000
Nov 21, 20250.040.050.040.050.05-17,550
Nov 20, 20250.030.050.030.050.05-26,982
Nov 18, 20250.030.050.030.050.0511.38%12,734
Nov 17, 20250.030.040.030.040.040.24%20,500
Nov 14, 20250.030.040.030.040.043.00%30,499
Nov 13, 20250.030.040.030.040.04-4.31%1,400
Nov 12, 20250.040.040.040.040.04-7.32%560
Nov 10, 20250.040.050.040.050.0528.86%700
Nov 7, 20250.030.040.030.040.04-26.78%28,132
Nov 5, 20250.030.050.030.050.05-87,650
Nov 3, 20250.040.050.040.050.05-6,474
Oct 31, 20250.050.050.030.050.05-2,250
Oct 30, 20250.050.050.050.050.0516.59%600
Oct 29, 20250.040.040.030.040.042.50%5,200
Oct 28, 20250.050.050.030.040.04-26,600
Oct 27, 20250.060.060.040.040.0448.15%57,168
Oct 24, 20250.050.050.030.030.03-32.50%50,501
Oct 23, 20250.040.040.040.040.04-14.89%3,000
Oct 22, 20250.040.050.040.050.056.82%16,971
Oct 21, 20250.040.040.040.040.04-7.95%2,000
Oct 20, 20250.000.050.000.050.05-10,316
Oct 17, 20250.040.050.040.050.05-2.45%5,000
Oct 16, 20250.040.050.040.050.0523.12%95,184
Oct 15, 20250.040.040.040.040.04-0.50%12,000
Oct 14, 20250.040.040.040.040.0414.29%220,499
Oct 13, 20250.040.040.040.040.04-10.03%1,081
Oct 10, 20250.040.040.040.040.04-14.13%118,267
Oct 9, 20250.050.050.040.050.05-1.09%37,320
Oct 8, 20250.050.050.050.050.05-0.43%1,200
Oct 7, 20250.050.050.040.050.0512.20%143,334
Oct 6, 20250.040.050.040.040.04-17.84%133,313
Oct 3, 20250.050.050.050.050.05-0.20%6,808
Oct 2, 20250.050.050.050.050.05-7.41%2,500
Oct 1, 20250.050.050.050.050.055.88%25,400
Sep 30, 20250.050.050.050.050.0527.50%24,500
Sep 29, 20250.050.050.040.040.04-25.93%117,819
Sep 26, 20250.050.050.050.050.05-1,000
Sep 25, 20250.050.050.050.050.058.00%5,200
Sep 24, 20250.050.050.040.050.05-7.41%44,696
Sep 22, 20250.050.050.050.050.0531.39%80,000
Sep 19, 20250.060.060.040.040.04-17.80%13,630
Sep 18, 20250.050.050.050.050.05-1.96%332,300
Sep 17, 20250.040.050.040.050.0527.50%104,201