Purepoint Uranium Group Inc. - PTU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.52	0.53	0.53	0.53	0.5	131,100
December 03, 2025	0.49	0.5	0.5	0.52	0.49	29,000
December 02, 2025	0.51	0.48	0.48	0.51	0.48	34,400
December 01, 2025	0.48	0.5	0.5	0.52	0.48	268,500
November 28, 2025	0.47	0.47	0.47	0.51	0.47	168,100
November 27, 2025	0.47	0.47	0.47	0.47	0.47	12,518
November 26, 2025	0.46	0.46	0.46	0.47	0.45	91,932
November 25, 2025	0.46	0.46	0.46	0.46	0.46	78,622
November 24, 2025	0.46	0.45	0.45	0.46	0.45	16,119
November 21, 2025	0.43	0.46	0.46	0.47	0.43	176,800
November 20, 2025	0.49	0.46	0.46	0.49	0.46	92,620
November 19, 2025	0.49	0.48	0.48	0.49	0.47	52,800
November 18, 2025	0.44	0.49	0.49	0.49	0.44	193,232
November 17, 2025	0.5	0.45	0.45	0.5	0.45	84,805
November 14, 2025	0.48	0.46	0.46	0.48	0.45	142,442
November 13, 2025	0.56	0.48	0.48	0.56	0.47	294,900
November 12, 2025	0.56	0.53	0.53	0.56	0.51	150,200
November 11, 2025	0.52	0.51	0.51	0.52	0.5	36,929
November 10, 2025	0.57	0.52	0.52	0.59	0.52	51,700
November 07, 2025	0.55	0.57	0.57	0.57	0.5	219,142
November 06, 2025	0.63	0.56	0.56	0.63	0.55	167,037
November 05, 2025	0.61	0.63	0.63	0.64	0.61	58,700
November 04, 2025	0.64	0.61	0.61	0.64	0.61	60,248
November 03, 2025	0.71	0.65	0.65	0.71	0.64	78,033
October 31, 2025	0.69	0.68	0.68	0.72	0.68	166,108
October 30, 2025	0.69	0.67	0.67	0.69	0.65	81,800
October 29, 2025	0.68	0.66	0.66	0.68	0.63	104,700
October 28, 2025	0.57	0.64	0.64	0.65	0.57	269,803
October 27, 2025	0.61	0.57	0.57	0.61	0.56	59,100
October 24, 2025	0.57	0.58	0.58	0.58	0.57	84,000
October 23, 2025	0.64	0.58	0.58	0.64	0.58	132,722
October 22, 2025	0.6	0.59	0.59	0.63	0.57	248,744
October 21, 2025	0.62	0.58	0.58	0.65	0.57	264,200
October 20, 2025	0.73	0.64	0.64	0.73	0.62	194,413
October 17, 2025	0.75	0.68	0.68	0.75	0.62	338,140
October 16, 2025	0.79	0.77	0.77	0.81	0.74	186,800
October 15, 2025	0.82	0.76	0.76	0.85	0.72	457,400
October 14, 2025	0.79	0.8	0.8	0.82	0.79	346,300
October 10, 2025	0.74	0.76	0.76	0.8	0.73	333,000
October 09, 2025	0.69	0.71	0.71	0.73	0.69	329,235
October 08, 2025	0.68	0.69	0.69	0.69	0.63	146,200
October 07, 2025	0.62	0.61	0.61	0.69	0.6	321,918
October 06, 2025	0.6	0.62	0.62	0.62	0.59	177,500
October 03, 2025	0.58	0.59	0.59	0.59	0.56	89,548
October 02, 2025	0.59	0.55	0.55	0.59	0.54	89,900
October 01, 2025	0.56	0.57	0.57	0.6	0.53	225,500
September 30, 2025	0.58	0.56	0.56	0.59	0.55	126,123
September 29, 2025	0.54	0.58	0.58	0.58	0.54	333,144
September 26, 2025	0.49	0.52	0.52	0.52	0.48	692,140
September 25, 2025	0.48	0.49	0.49	0.49	0.43	400,009
September 24, 2025	0.5	0.48	0.48	0.5	0.48	187,911
September 23, 2025	0.5	0.48	0.48	0.51	0.47	204,045
September 22, 2025	0.44	0.49	0.49	0.51	0.44	301,500
September 19, 2025	0.45	0.45	0.45	0.45	0.45	165,422
September 18, 2025	0.44	0.44	0.44	0.45	0.44	179,409
September 17, 2025	0.45	0.46	0.46	0.47	0.45	53,549
September 16, 2025	0.45	0.45	0.45	0.47	0.45	85,648
September 15, 2025	0.44	0.45	0.45	0.45	0.43	104,185
September 12, 2025	0.46	0.45	0.45	0.46	0.45	48,400
September 11, 2025	0.46	0.46	0.46	0.46	0.44	33,700

Purepoint Uranium Group Inc. (PTU.V) TSXV