PureBase Corporation (PUBC)
OTCMKTS
· Delayed Price · Currency is USD
0.0225
+0.0025 (12.50%)
Apr 29, 2026, 9:38 AM EST
PureBase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 10,000 |
| Apr 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -15.56% | 175,380 |
| Apr 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -2.17% | 25,001 |
| Apr 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 155.56% | 13,801 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -52.63% | 198,039 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -5.00% | 2,297 |
| Apr 20, 2026 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | -4.76% | 8,929 |
| Apr 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.55% | 36,717 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 46.67% | 90,589 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 88,459 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.81% | 4,783 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 25,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.07% | 1,877 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.89% | 140,000 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 251,753 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 500 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 80.18% | 5,100 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.27% | 41,639 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.85% | 100,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 750 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.54% | 143,220 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.57% | 15,980 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 236,882 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.40% | 34,108 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 37.36% | 100 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.20% | 157,125 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 588 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 442,400 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 48,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 10,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.95% | 4,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 1,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 9,200 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,300 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 73,600 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,713 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 2,200 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.64% | 47,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.12% | 5,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.21% | 102,250 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.92% | 90,000 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 17,713 |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 100,500 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 21,592 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,290 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.55% | 100,300 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.36% | 127,193 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 20,400 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.84% | 30,008 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -36.67% | 26,916 |
| Jan 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 57.89% | 48,740 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.69% | 6,000 |
| Jan 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.40% | 15,300 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -17.33% | 93,360 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 87.50% | 143,137 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -31.91% | 184,883 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.96% | 222,000 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 69,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 19,830 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 41,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 20,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.00% | 10,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 425,082 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 172,784 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.29% | 148,855 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 24.00% | 389,620 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.09% | 203,950 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -21.35% | 229,483 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -7.27% | 222,400 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 20,000 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.63% | 664,272 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.50% | 173,640 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 37.93% | 183,390 |
| Dec 11, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -39.58% | 477,507 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 387,954 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 53,980 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 36,827 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 151,170 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 800 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,053 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.78% | 58,387 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.74% | 10,000 |
| Nov 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 17,550 |
| Nov 20, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 26,982 |
| Nov 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 11.38% | 12,734 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.24% | 20,500 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.00% | 30,499 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.31% | 1,400 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 560 |
| Nov 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.86% | 700 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -26.78% | 28,132 |
| Nov 5, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 87,650 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 6,474 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | - | 2,250 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.59% | 600 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.50% | 5,200 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | - | 26,600 |