Skip to main content
Purepoint Uranium Group Inc. (TSXV:PTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.458
-0.013 (-2.66%)
Apr 28, 2026, 3:31 PM EST

Purepoint Uranium Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.480.480.460.46--2.13%33,550
Apr 27, 20260.490.490.470.470.472.17%40,548
Apr 24, 20260.470.480.460.460.46-16,822
Apr 23, 20260.500.500.460.460.46-3.16%78,389
Apr 22, 20260.490.490.470.480.483.26%60,450
Apr 21, 20260.540.540.460.460.46-8.00%164,702
Apr 20, 20260.510.510.500.500.50-103,970
Apr 17, 20260.510.520.500.500.50-127,024
Apr 16, 20260.480.510.470.500.507.53%294,512
Apr 15, 20260.470.470.460.470.472.20%98,694
Apr 14, 20260.430.460.410.460.4610.98%258,540
Apr 13, 20260.420.420.410.410.41-1.20%56,941
Apr 10, 20260.430.430.410.420.42-1.19%58,888
Apr 9, 20260.410.420.410.420.423.70%81,416
Apr 8, 20260.400.410.400.410.413.85%468,666
Apr 7, 20260.450.450.390.390.39-11.36%122,758
Apr 6, 20260.450.450.440.440.44-28,992
Apr 2, 20260.450.450.440.440.441.15%10,045
Apr 1, 20260.450.450.440.440.441.16%27,515
Mar 31, 20260.450.450.400.430.436.17%98,093
Mar 30, 20260.440.440.380.410.41-145,827
Mar 27, 20260.430.450.400.410.411.25%251,262
Mar 26, 20260.420.420.400.400.40-3.61%59,421
Mar 25, 20260.450.470.420.420.42-3.49%149,065
Mar 24, 20260.430.430.420.430.434.88%45,209
Mar 23, 20260.440.440.400.410.412.50%124,825
Mar 20, 20260.440.440.400.400.40-9.09%71,683
Mar 19, 20260.420.440.400.440.441.15%125,138
Mar 18, 20260.430.470.420.440.444.82%261,792
Mar 17, 20260.440.440.420.420.42-3.49%235,670
Mar 16, 20260.450.450.430.430.43-2.27%67,468
Mar 13, 20260.450.470.440.440.44-2.22%127,826
Mar 12, 20260.490.490.440.450.45-7.22%197,306
Mar 11, 20260.510.510.470.490.49-1.02%73,150
Mar 10, 20260.480.500.450.490.497.69%243,535
Mar 9, 20260.480.490.430.460.46-2.15%127,870
Mar 6, 20260.480.480.460.470.47-3.12%153,525
Mar 5, 20260.500.500.470.480.48-4.00%180,797
Mar 4, 20260.500.520.500.500.50-3.85%95,484
Mar 3, 20260.550.560.500.520.52-5.45%284,666
Mar 2, 20260.500.550.500.550.5510.00%197,633
Feb 27, 20260.500.500.490.500.50-144,024
Feb 26, 20260.520.520.490.500.50-1.96%168,534
Feb 25, 20260.510.530.510.510.51-110,265
Feb 24, 20260.500.540.500.510.513.03%169,505
Feb 23, 20260.500.500.490.500.50-92,947
Feb 20, 20260.500.500.490.500.50-1.00%110,209
Feb 19, 20260.500.500.490.500.50-46,251
Feb 18, 20260.500.510.490.500.50-161,606
Feb 17, 20260.500.500.490.500.50-115,301
Feb 13, 20260.550.550.500.500.50-3.85%279,960
Feb 12, 20260.590.590.500.520.52-10.34%162,971
Feb 11, 20260.590.600.560.580.58-1.69%192,028
Feb 10, 20260.640.640.590.590.59-1.67%107,543
Feb 9, 20260.600.600.580.600.603.45%112,958
Feb 6, 20260.560.600.550.580.583.57%197,926
Feb 5, 20260.610.610.550.560.56-11.11%176,367
Feb 4, 20260.670.670.610.630.63-4.55%157,350
Feb 3, 20260.650.670.630.660.668.20%557,099
Feb 2, 20260.660.660.600.610.61-4.69%122,239
Jan 30, 20260.670.730.640.640.64-9.86%316,478
Jan 29, 20260.740.750.690.710.71-2.74%230,514
Jan 28, 20260.730.740.710.730.732.82%212,044
Jan 27, 20260.720.720.690.710.71-137,629
Jan 26, 20260.740.750.700.710.711.43%302,193
Jan 23, 20260.720.730.690.700.704.48%182,868
Jan 22, 20260.660.740.650.670.678.06%476,589
Jan 21, 20260.550.630.550.620.6214.81%257,461
Jan 20, 20260.570.570.530.540.548.00%256,737
Jan 19, 20260.500.500.490.500.503.09%122,428
Jan 16, 20260.480.500.470.490.492.11%182,826
Jan 15, 20260.480.480.470.480.48-178,827
Jan 14, 20260.490.490.460.480.48-3.06%437,071
Jan 13, 20260.500.500.470.490.49-1.01%517,784
Jan 12, 20260.550.550.490.500.50-4.81%433,236
Jan 9, 20260.510.550.510.520.527.22%231,208
Jan 8, 20260.490.510.480.490.491.04%86,815
Jan 7, 20260.480.500.480.480.48-42,600
Jan 6, 20260.490.500.480.480.48-1.03%182,999
Jan 5, 20260.480.490.460.490.493.19%191,672
Jan 2, 20260.450.470.440.470.476.82%158,485
Dec 31, 20250.440.440.430.440.44-2.22%154,467
Dec 30, 20250.460.460.450.450.45-2.17%60,040
Dec 29, 20250.460.460.430.460.46-1.08%107,309
Dec 24, 20250.480.480.470.470.471.09%25,700
Dec 23, 20250.480.480.460.460.46-2.13%50,003
Dec 22, 20250.450.480.450.470.47-158,567
Dec 19, 20250.440.480.440.470.476.82%191,815
Dec 18, 20250.420.450.420.440.444.76%47,090
Dec 17, 20250.440.440.410.420.42-6.67%248,446
Dec 16, 20250.460.460.450.450.45-4.26%100,503
Dec 15, 20250.470.490.460.470.47-2.08%87,321
Dec 12, 20250.490.520.450.480.48-1.03%231,303
Dec 11, 20250.500.500.460.490.49-1.02%244,901
Dec 10, 20250.520.520.480.490.49-7.55%129,878
Dec 9, 20250.520.540.510.530.53-68,905
Dec 8, 20250.540.550.490.530.531.92%118,539
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