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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.46	0.46	0.46	0.46	0.44	42,000
September 09, 2025	0.47	0.45	0.45	0.47	0.45	68,100
September 08, 2025	0.46	0.46	0.46	0.48	0.45	62,800
September 05, 2025	0.46	0.45	0.45	0.46	0.45	30,117
September 04, 2025	0.45	0.46	0.46	0.46	0.45	37,224
September 03, 2025	0.47	0.45	0.45	0.47	0.45	26,000
September 02, 2025	0.49	0.46	0.46	0.49	0.46	118,500
August 29, 2025	0.47	0.49	0.49	0.5	0.47	133,817
August 28, 2025	0.46	0.46	0.46	0.47	0.45	63,900
August 27, 2025	0.47	0.46	0.46	0.47	0.45	54,800
August 26, 2025	0.44	0.46	0.46	0.47	0.44	63,404
August 25, 2025	0.44	0.46	0.46	0.47	0.44	68,416
August 22, 2025	0.43	0.44	0.44	0.45	0.43	112,062
August 21, 2025	0.47	0.43	0.43	0.47	0.43	123,518
August 20, 2025	0.46	0.47	0.47	0.47	0.45	47,817
August 19, 2025	0.49	0.47	0.47	0.5	0.47	131,125
August 18, 2025	0.49	0.49	0.49	0.5	0.48	67,100
August 15, 2025	0.51	0.49	0.49	0.51	0.48	46,700
August 14, 2025	0.48	0.5	0.5	0.51	0.48	205,100

Purepoint Uranium Group Inc. (PTU.V) TSXV