Skip to main content
Puma Exploration Inc. (TSXV:PUMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
Mar 9, 2026, 3:33 PM EST

Puma Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.170.176.25%33,060
Mar 5, 20260.170.170.160.160.16-3.03%103,030
Mar 4, 20260.170.170.170.170.17-10,500
Mar 3, 20260.180.180.170.170.17-5.71%122,001
Mar 2, 20260.180.180.180.180.186.06%28,650
Feb 27, 20260.180.180.170.170.17-8.33%147,247
Feb 26, 20260.180.180.180.180.182.86%40,622
Feb 25, 20260.180.180.180.180.182.94%51,349
Feb 24, 20260.160.170.160.170.1713.33%182,600
Feb 23, 20260.150.160.150.150.15-108,889
Feb 20, 20260.160.160.150.150.15-9.09%178,007
Feb 19, 20260.170.170.170.170.17-2.94%192,184
Feb 18, 20260.170.170.170.170.173.03%115,500
Feb 17, 20260.170.170.170.170.17-2.94%39,702
Feb 13, 20260.160.170.160.170.176.25%197,500
Feb 12, 20260.170.170.160.160.16-3.03%152,840
Feb 11, 20260.170.170.170.170.17-2.94%57,020
Feb 10, 20260.170.180.170.170.17-2.86%43,283
Feb 9, 20260.170.180.160.180.182.94%125,172
Feb 6, 20260.170.170.170.170.173.03%172,016
Feb 5, 20260.180.180.170.170.17-2.94%113,250
Feb 4, 20260.210.210.150.170.17-17.07%780,067
Feb 3, 20260.200.210.200.210.212.50%193,006
Feb 2, 20260.200.200.200.200.20-70,375
Jan 30, 20260.220.220.200.200.20-6.98%239,774
Jan 29, 20260.240.240.220.220.22-2.27%568,583
Jan 28, 20260.220.230.220.220.22-4.35%167,976
Jan 27, 20260.220.230.220.230.234.55%345,571
Jan 26, 20260.220.230.210.220.22-586,663
Jan 23, 20260.220.220.210.220.22-250,093
Jan 22, 20260.240.240.220.220.22-6.38%339,494
Jan 21, 20260.250.250.230.240.24-6.00%130,546
Jan 20, 20260.250.250.250.250.25-138,548
Jan 19, 20260.240.250.240.250.256.38%300,179
Jan 16, 20260.230.240.220.240.244.44%95,048
Jan 15, 20260.230.230.210.230.23-2.17%250,370
Jan 14, 20260.230.240.230.230.23-258,893
Jan 13, 20260.220.230.220.230.234.55%758,880
Jan 12, 20260.210.250.210.220.227.32%496,065
Jan 9, 20260.190.210.180.210.2113.89%565,168
Jan 8, 20260.190.190.180.180.18-40,737
Jan 7, 20260.190.190.180.180.18-2.70%6,906
Jan 6, 20260.190.190.190.190.19-167,055
Jan 5, 20260.180.190.180.190.195.71%134,407
Jan 2, 20260.180.180.180.180.18-10,175
Dec 31, 20250.180.190.180.180.18-646,903
Dec 30, 20250.170.180.170.180.186.06%299,960
Dec 29, 20250.160.180.160.170.1710.00%489,248
Dec 24, 20250.160.160.150.150.15-3.23%27,500
Dec 23, 20250.150.160.150.160.163.33%101,503
Dec 22, 20250.160.160.150.150.15-60,055
Dec 19, 20250.150.150.150.150.153.45%96,103
Dec 18, 20250.160.160.150.150.15-6.45%63,574
Dec 17, 20250.160.160.150.160.163.33%25,596
Dec 16, 20250.150.150.150.150.153.45%24,333
Dec 15, 20250.160.160.150.150.15-3.33%133,335
Dec 12, 20250.150.150.150.150.15-50,104
Dec 11, 20250.160.160.150.150.15-332,402
Dec 10, 20250.160.160.150.150.15-3.23%73,097
Dec 9, 20250.160.160.150.160.16-3.13%103,330
Dec 8, 20250.160.160.160.160.16-26,443
Dec 5, 20250.170.170.160.160.16-80,600
Dec 4, 20250.170.170.160.160.16-3.03%145,150
Dec 3, 20250.170.170.170.170.17-54,372
Dec 2, 20250.170.170.170.170.17-27,008
Dec 1, 20250.170.170.160.170.17-255,036
Nov 28, 20250.160.170.160.170.17-163,121
Nov 27, 20250.170.170.160.170.17-66,726
Nov 26, 20250.160.170.160.170.173.13%51,744
Nov 25, 20250.150.160.150.160.163.23%42,801
Nov 24, 20250.160.160.150.160.16-50,749
Nov 21, 20250.150.160.150.160.16-8,283
Nov 20, 20250.160.160.150.160.163.33%66,379
Nov 19, 20250.160.160.150.150.15-3.23%27,306
Nov 18, 20250.160.160.150.160.16-14,127
Nov 17, 20250.160.160.160.160.16-3.13%16,139
Nov 14, 20250.160.170.150.160.16-161,040
Nov 13, 20250.170.180.160.160.16-11.11%152,436
Nov 12, 20250.180.180.170.180.185.88%307,881
Nov 11, 20250.170.180.170.170.173.03%236,226
Nov 10, 20250.160.170.160.170.176.45%36,500
Nov 7, 20250.160.160.150.160.166.90%107,941
Nov 6, 20250.160.160.150.150.15-9.38%72,723
Nov 5, 20250.160.160.150.160.163.23%107,162
Nov 4, 20250.180.180.160.160.16-8.82%58,480
Nov 3, 20250.170.170.170.170.17-13,030
Oct 31, 20250.170.180.170.170.176.25%239,011
Oct 30, 20250.150.170.150.160.1614.29%414,879
Oct 29, 20250.140.150.140.140.14-82,094
Oct 28, 20250.150.150.140.140.14-270,269
Oct 27, 20250.170.170.140.140.14-12.50%311,960
Oct 24, 20250.170.170.160.160.16-3.03%145,126
Oct 23, 20250.160.170.160.170.1717.86%195,220
Oct 22, 20250.140.150.140.140.14-220,656
Oct 21, 20250.160.160.140.140.14-9.68%440,973
Oct 20, 20250.170.170.160.160.16-6.06%452,200
Oct 17, 20250.180.180.170.170.17-2.94%293,777
Oct 16, 20250.180.180.170.170.17-2.86%606,628
Oct 15, 20250.190.190.180.180.18-2.78%592,991
Oct 14, 20250.180.180.180.180.182.86%151,876