Skip to main content
Puma Exploration Inc. (TSXV:PUMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
0.00 (0.00%)
At close: Dec 5, 2025

Puma Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.180.180.180.180.18-2.78%185,872
Oct 9, 20250.180.180.180.180.182.86%216,155
Oct 8, 20250.170.180.170.180.189.37%369,084
Oct 7, 20250.180.180.160.160.16-8.57%583,487
Oct 6, 20250.190.190.180.180.18-5.41%329,763
Oct 3, 20250.180.190.180.190.198.82%477,237
Oct 2, 20250.150.170.150.170.1721.43%679,661
Oct 1, 20250.140.140.140.140.147.69%253,247
Sep 30, 20250.140.140.130.130.13-3.70%106,937
Sep 29, 20250.140.140.130.140.143.85%530,688
Sep 26, 20250.140.140.130.130.13-180,884
Sep 25, 20250.130.140.130.130.13-3.70%203,645
Sep 24, 20250.130.140.130.140.143.85%467,776
Sep 23, 20250.140.140.130.130.13-7.14%604,645
Sep 22, 20250.120.140.120.140.1421.74%1,233,203
Sep 19, 20250.120.120.110.120.124.55%447,146
Sep 18, 20250.110.120.110.110.11-395,824
Sep 17, 20250.110.110.110.110.114.76%56,000
Sep 16, 20250.110.110.110.110.11-8.70%11,000
Sep 15, 20250.110.120.110.120.129.52%73,500
Sep 12, 20250.110.110.110.110.11-18,000
Sep 11, 20250.110.110.100.110.11-4.55%273,909
Sep 10, 20250.110.110.110.110.11-160,581
Sep 9, 20250.110.120.110.110.11-81,700
Sep 8, 20250.120.120.110.110.11-4.35%103,807
Sep 5, 20250.120.120.120.120.12-4.17%300,074
Sep 4, 20250.120.120.120.120.12-326,180
Sep 3, 20250.120.120.120.120.124.35%164,772
Sep 2, 20250.120.130.120.120.12-758,460
Aug 29, 20250.120.130.120.120.12-4.17%473,667
Aug 28, 20250.120.120.110.120.124.35%246,300
Aug 27, 20250.120.120.110.120.124.55%196,000
Aug 26, 20250.120.120.110.110.11-8.33%110,100
Aug 25, 20250.120.120.110.120.129.09%60,640
Aug 22, 20250.100.110.100.110.114.76%150,245
Aug 21, 20250.100.110.100.110.115.00%382,750
Aug 20, 20250.100.100.100.100.10-52,875
Aug 19, 20250.100.100.100.100.10-307,500
Aug 18, 20250.100.100.100.100.10-77,500
Aug 15, 20250.090.100.090.100.10-430,852
Aug 14, 20250.110.110.100.100.10-9.09%779,061
Aug 13, 20250.090.120.090.110.1129.41%1,106,775
Aug 12, 20250.090.090.090.090.096.25%270,082
Aug 11, 20250.080.080.080.080.08-87,040
Aug 8, 20250.080.090.080.080.086.67%203,750
Aug 7, 20250.080.080.070.080.08-6.25%678,567
Aug 6, 20250.080.090.080.080.08-301,000
Aug 5, 20250.080.080.080.080.086.67%109,833
Aug 1, 20250.080.080.080.080.08-6.25%4,000
Jul 31, 20250.080.090.080.080.08-54,900
Jul 30, 20250.080.080.080.080.08-127,500
Jul 29, 20250.090.090.080.080.08-5.88%189,500
Jul 28, 20250.080.090.080.090.096.25%358,285
Jul 25, 20250.080.080.080.080.086.67%8,000
Jul 24, 20250.080.080.080.080.08-6.25%109,000
Jul 23, 20250.070.080.070.080.0814.29%441,693
Jul 22, 20250.070.070.070.070.077.69%15,000
Jul 21, 20250.080.080.070.070.07-13.33%418,386
Jul 17, 20250.080.080.080.080.087.14%18,208
Jul 16, 20250.070.070.070.070.077.69%141,600
Jul 15, 20250.070.070.070.070.07-13,150