Skip to main content
Puma Exploration Inc. (TSXV:PUMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
Apr 29, 2026, 2:42 PM EST

Puma Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.130.14--15,630
Apr 28, 20260.140.140.130.140.14-48,075
Apr 27, 20260.150.150.130.140.14-10.00%111,023
Apr 24, 20260.150.160.150.150.153.45%50,000
Apr 23, 20260.160.160.150.150.15-3.33%81,600
Apr 22, 20260.160.160.150.150.15-6.25%30,283
Apr 21, 20260.160.160.160.160.16-14,640
Apr 20, 20260.160.160.160.160.16-1,060
Apr 17, 20260.160.170.160.160.16-3.03%94,532
Apr 15, 20260.180.180.160.170.17-5.71%66,459
Apr 14, 20260.170.180.170.180.186.06%190,738
Apr 13, 20260.170.170.170.170.17-8.33%88,840
Apr 10, 20260.150.180.150.180.1820.00%158,082
Apr 9, 20260.140.150.130.150.157.14%69,665
Apr 8, 20260.150.160.140.140.14-6.67%94,945
Apr 7, 20260.150.150.150.150.15-5,000
Apr 6, 20260.150.150.150.150.15-3.23%13,000
Apr 1, 20260.160.160.150.160.166.90%201,109
Mar 31, 20260.140.150.140.150.153.57%55,502
Mar 30, 20260.140.140.140.140.14-29,775
Mar 27, 20260.140.150.140.140.143.70%54,552
Mar 26, 20260.140.140.140.140.14-3,212
Mar 25, 20260.150.150.140.140.14-10.00%117,525
Mar 24, 20260.150.150.150.150.15-51,500
Mar 23, 20260.130.150.130.150.1515.38%130,500
Mar 20, 20260.130.130.130.130.13-82,510
Mar 19, 20260.130.140.130.130.13-10.34%149,607
Mar 18, 20260.150.150.140.150.15-6.45%320,716
Mar 17, 20260.160.160.150.160.16-3.13%615,674
Mar 16, 20260.160.160.160.160.16-336,142
Mar 13, 20260.160.160.160.160.16-3.03%101,282
Mar 12, 20260.160.170.160.170.17-19,901
Mar 11, 20260.170.170.160.170.17-2.94%44,500
Mar 10, 20260.170.170.170.170.173.03%4,000
Mar 9, 20260.170.170.170.170.17-2.94%14,568
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