Purepoint Uranium Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.610	0.640	0.610	0.630	0.630	58,700
2025-11-04	0.640	0.640	0.610	0.610	0.610	60,200
2025-11-03	0.710	0.710	0.640	0.650	0.650	78,000
2025-10-31	0.690	0.720	0.680	0.680	0.680	166,100
2025-10-30	0.690	0.690	0.650	0.670	0.670	81,800
2025-10-29	0.680	0.680	0.630	0.660	0.660	104,700
2025-10-28	0.570	0.650	0.570	0.640	0.640	269,800
2025-10-27	0.610	0.610	0.560	0.570	0.570	59,100
2025-10-24	0.570	0.580	0.570	0.580	0.580	84,000
2025-10-23	0.640	0.640	0.580	0.580	0.580	132,700
2025-10-22	0.600	0.630	0.570	0.590	0.590	248,700
2025-10-21	0.620	0.650	0.570	0.580	0.580	264,200
2025-10-20	0.730	0.730	0.620	0.640	0.640	194,400
2025-10-17	0.750	0.750	0.620	0.680	0.680	338,100
2025-10-16	0.790	0.810	0.740	0.770	0.770	186,800
2025-10-15	0.820	0.850	0.720	0.760	0.760	457,400
2025-10-14	0.790	0.820	0.790	0.800	0.800	346,300
2025-10-10	0.740	0.800	0.730	0.760	0.760	333,000
2025-10-09	0.690	0.730	0.690	0.710	0.710	329,200
2025-10-08	0.680	0.690	0.630	0.690	0.690	146,200
2025-10-07	0.620	0.690	0.600	0.610	0.610	321,900
2025-10-06	0.600	0.620	0.590	0.620	0.620	177,500
2025-10-03	0.580	0.590	0.560	0.590	0.590	89,500
2025-10-02	0.590	0.590	0.540	0.550	0.550	89,900
2025-10-01	0.560	0.600	0.530	0.570	0.570	225,500
2025-09-30	0.580	0.590	0.550	0.560	0.560	126,100
2025-09-29	0.540	0.580	0.540	0.580	0.580	333,100
2025-09-26	0.490	0.520	0.480	0.520	0.520	692,100
2025-09-25	0.480	0.490	0.430	0.490	0.490	400,000
2025-09-24	0.500	0.500	0.480	0.480	0.480	187,900
2025-09-23	0.500	0.510	0.470	0.480	0.480	204,000
2025-09-22	0.440	0.510	0.440	0.490	0.490	301,500
2025-09-19	0.450	0.450	0.450	0.450	0.450	165,400
2025-09-18	0.440	0.450	0.440	0.440	0.440	179,400
2025-09-17	0.450	0.470	0.450	0.460	0.460	53,500
2025-09-16	0.450	0.470	0.450	0.450	0.450	85,600
2025-09-15	0.440	0.450	0.430	0.450	0.450	104,200
2025-09-12	0.460	0.460	0.450	0.450	0.450	48,400
2025-09-11	0.460	0.460	0.440	0.460	0.460	33,700
2025-09-10	0.460	0.460	0.440	0.460	0.460	42,000
2025-09-09	0.470	0.470	0.450	0.450	0.450	68,100
2025-09-08	0.460	0.480	0.450	0.460	0.460	62,800
2025-09-05	0.460	0.460	0.450	0.450	0.450	30,100
2025-09-04	0.450	0.460	0.450	0.460	0.460	37,200
2025-09-03	0.470	0.470	0.450	0.450	0.450	26,000
2025-09-02	0.490	0.490	0.460	0.460	0.460	118,500
2025-08-29	0.470	0.500	0.470	0.490	0.490	133,800
2025-08-28	0.460	0.470	0.450	0.460	0.460	63,900
2025-08-27	0.470	0.470	0.450	0.460	0.460	54,800
2025-08-26	0.440	0.470	0.440	0.460	0.460	63,400
2025-08-25	0.440	0.470	0.440	0.460	0.460	68,400
2025-08-22	0.430	0.450	0.430	0.440	0.440	112,100
2025-08-21	0.470	0.470	0.430	0.430	0.430	123,500
2025-08-20	0.460	0.470	0.450	0.470	0.470	47,800
2025-08-19	0.490	0.500	0.470	0.470	0.470	131,100
2025-08-18	0.490	0.500	0.480	0.490	0.490	67,100
2025-08-15	0.510	0.510	0.480	0.490	0.490	46,700
2025-08-14	0.480	0.510	0.480	0.500	0.500	205,100
2025-08-13	0.470	0.490	0.470	0.490	0.490	134,500
2025-08-12	0.490	0.490	0.480	0.490	0.490	105,200

← NewerPage 5 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.