Skip to main content
Purepoint Uranium Group Inc. (TSXV:PTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
-0.010 (-1.89%)
At close: Dec 5, 2025

Purepoint Uranium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.580.520.520.52-1.89%116,347
Dec 4, 20250.520.530.500.530.537.07%131,093
Dec 3, 20250.490.520.490.500.503.13%29,000
Dec 2, 20250.510.510.480.480.48-4.00%34,381
Dec 1, 20250.480.520.480.500.506.38%268,488
Nov 28, 20250.470.510.470.470.47-168,075
Nov 27, 20250.470.470.470.470.472.17%12,518
Nov 26, 20250.460.470.450.460.461.10%91,932
Nov 25, 20250.460.460.460.460.461.11%78,622
Nov 24, 20250.460.460.450.450.45-1.10%16,119
Nov 21, 20250.430.470.430.460.46-1.09%176,765
Nov 20, 20250.490.490.460.460.46-4.17%92,620
Nov 19, 20250.490.490.470.480.48-2.04%52,781
Nov 18, 20250.440.490.440.490.498.89%193,232
Nov 17, 20250.500.500.450.450.45-2.17%84,805
Nov 14, 20250.480.480.450.460.46-4.17%142,442
Nov 13, 20250.560.560.470.480.48-9.43%294,865
Nov 12, 20250.560.560.510.530.533.92%150,182
Nov 11, 20250.520.520.500.510.51-1.92%36,929
Nov 10, 20250.570.590.520.520.52-8.77%51,660
Nov 7, 20250.550.570.500.570.571.79%219,142
Nov 6, 20250.630.630.550.560.56-11.11%167,037
Nov 5, 20250.610.640.610.630.633.28%58,654
Nov 4, 20250.640.640.610.610.61-6.15%60,248
Nov 3, 20250.710.710.640.650.65-4.41%78,033
Oct 31, 20250.690.720.680.680.681.49%166,108
Oct 30, 20250.690.690.650.670.671.52%81,756
Oct 29, 20250.680.680.630.660.663.13%104,655
Oct 28, 20250.570.650.570.640.6412.28%269,803
Oct 27, 20250.610.610.560.570.57-1.72%59,067
Oct 24, 20250.570.580.570.580.58-83,995
Oct 23, 20250.640.640.580.580.58-1.69%132,722
Oct 22, 20250.600.630.570.590.591.72%248,744
Oct 21, 20250.620.650.570.580.58-9.38%264,189
Oct 20, 20250.730.730.620.640.64-5.88%194,413
Oct 17, 20250.750.750.620.680.68-11.69%338,140
Oct 16, 20250.790.810.740.770.771.32%186,782
Oct 15, 20250.820.850.720.760.76-5.00%457,399
Oct 14, 20250.790.820.790.800.805.26%346,276
Oct 10, 20250.740.800.730.760.767.04%332,952
Oct 9, 20250.690.730.690.710.712.90%329,235
Oct 8, 20250.680.690.630.690.6913.11%146,196
Oct 7, 20250.620.690.600.610.61-1.61%321,918
Oct 6, 20250.600.620.590.620.625.08%177,489
Oct 3, 20250.580.590.560.590.597.27%89,548
Oct 2, 20250.590.590.540.550.55-3.51%89,898
Oct 1, 20250.560.600.530.570.571.79%225,493
Sep 30, 20250.580.590.550.560.56-3.45%126,123
Sep 29, 20250.540.580.540.580.5811.54%333,144
Sep 26, 20250.490.520.480.520.527.22%692,140
Sep 25, 20250.480.490.430.490.492.11%400,009
Sep 24, 20250.500.500.480.480.48-1.04%187,911
Sep 23, 20250.500.510.470.480.48-2.04%204,045
Sep 22, 20250.440.510.440.490.498.89%301,451
Sep 19, 20250.450.450.450.450.452.27%165,422
Sep 18, 20250.440.450.440.440.44-3.30%179,409
Sep 17, 20250.450.470.450.460.462.25%53,549
Sep 16, 20250.450.470.450.450.45-85,648
Sep 15, 20250.440.450.430.450.45-104,185
Sep 12, 20250.460.460.450.450.45-2.20%48,350
Sep 11, 20250.460.460.440.460.46-33,698
Sep 10, 20250.460.460.440.460.461.11%41,973
Sep 9, 20250.470.470.450.450.45-2.17%68,067
Sep 8, 20250.460.480.450.460.462.22%62,789
Sep 5, 20250.460.460.450.450.45-1.10%30,117
Sep 4, 20250.450.460.450.460.461.11%37,224
Sep 3, 20250.470.470.450.450.45-2.17%26,000
Sep 2, 20250.490.490.460.460.46-6.12%118,496
Aug 29, 20250.470.500.470.490.496.52%133,817
Aug 28, 20250.460.470.450.460.46-63,900
Aug 27, 20250.470.470.450.460.46-54,767
Aug 26, 20250.440.470.440.460.461.10%63,404
Aug 25, 20250.440.470.440.460.464.60%68,416
Aug 22, 20250.430.450.430.440.441.16%112,062
Aug 21, 20250.470.470.430.430.43-7.53%123,518
Aug 20, 20250.460.470.450.470.47-1.06%47,817
Aug 19, 20250.490.500.470.470.47-4.08%131,125
Aug 18, 20250.490.500.480.490.491.03%67,075
Aug 15, 20250.510.510.480.490.49-3.00%46,669
Aug 14, 20250.480.510.480.500.503.09%205,050
Aug 13, 20250.470.490.470.490.49-134,539
Aug 12, 20250.490.490.480.490.49-1.02%105,155
Aug 11, 20250.460.500.460.490.497.69%369,016
Aug 8, 20250.440.460.440.460.465.81%117,348
Aug 7, 20250.420.430.420.430.437.50%359,975
Aug 6, 20250.470.470.400.400.40-13.04%220,210
Aug 5, 20250.430.460.430.460.466.98%40,276
Aug 1, 20250.440.440.430.430.43-2.27%70,218
Jul 31, 20250.470.470.440.440.44-2.22%67,436
Jul 30, 20250.460.470.450.450.45-2.17%76,300
Jul 29, 20250.470.470.460.460.46-3.16%246,725
Jul 28, 20250.470.510.470.480.48-1.04%132,965
Jul 25, 20250.500.500.450.480.48-3.03%91,160
Jul 24, 20250.520.530.500.500.50-4.81%298,460
Jul 23, 20250.500.580.490.520.5215.56%734,407
Jul 22, 20250.450.450.410.450.45-92,270
Jul 21, 20250.450.450.450.450.45-78,108
Jul 18, 20250.460.460.450.450.45-46,000
Jul 17, 20250.460.460.450.450.45-31,510
Jul 16, 20250.450.470.450.450.45-4.26%143,156