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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.5	0.49	110,209
February 19, 2026	0.5	0.5	0.5	0.5	0.49	46,300
February 18, 2026	0.5	0.5	0.5	0.51	0.49	161,606
February 17, 2026	0.5	0.5	0.5	0.5	0.49	115,301
February 13, 2026	0.55	0.5	0.5	0.55	0.5	280,000
February 12, 2026	0.59	0.52	0.52	0.59	0.5	163,000
February 11, 2026	0.59	0.58	0.58	0.6	0.56	192,028
February 10, 2026	0.64	0.59	0.59	0.64	0.59	107,543
February 09, 2026	0.6	0.6	0.6	0.6	0.58	113,000
February 06, 2026	0.56	0.58	0.58	0.6	0.55	197,926
February 05, 2026	0.61	0.56	0.56	0.61	0.55	176,400
February 04, 2026	0.67	0.63	0.63	0.67	0.61	157,400
February 03, 2026	0.65	0.66	0.66	0.67	0.63	557,100
February 02, 2026	0.66	0.61	0.61	0.66	0.6	122,239
January 30, 2026	0.67	0.64	0.64	0.73	0.64	316,500
January 29, 2026	0.74	0.71	0.71	0.75	0.69	230,514
January 28, 2026	0.73	0.73	0.73	0.74	0.71	212,044
January 27, 2026	0.72	0.71	0.71	0.72	0.69	137,629
January 26, 2026	0.74	0.71	0.71	0.75	0.7	302,200
January 23, 2026	0.72	0.7	0.7	0.73	0.69	182,900
January 22, 2026	0.66	0.67	0.67	0.74	0.65	476,589
January 21, 2026	0.55	0.62	0.62	0.63	0.55	257,500
January 20, 2026	0.57	0.54	0.54	0.57	0.53	256,737
January 19, 2026	0.5	0.5	0.5	0.5	0.49	122,428
January 16, 2026	0.48	0.49	0.49	0.5	0.47	182,826
January 15, 2026	0.48	0.48	0.48	0.48	0.47	178,827
January 14, 2026	0.49	0.48	0.48	0.49	0.46	437,071
January 13, 2026	0.5	0.49	0.49	0.5	0.47	517,800
January 12, 2026	0.55	0.5	0.5	0.55	0.49	433,236
January 09, 2026	0.51	0.52	0.52	0.55	0.51	231,208
January 08, 2026	0.49	0.49	0.49	0.51	0.48	86,815
January 07, 2026	0.48	0.48	0.48	0.5	0.48	42,600
January 06, 2026	0.49	0.48	0.48	0.5	0.48	183,000
January 05, 2026	0.48	0.49	0.49	0.49	0.46	191,700
January 02, 2026	0.45	0.47	0.47	0.47	0.44	158,500
December 31, 2025	0.44	0.44	0.44	0.44	0.43	154,500
December 30, 2025	0.46	0.45	0.45	0.46	0.45	60,040
December 29, 2025	0.46	0.46	0.46	0.46	0.43	107,309
December 23, 2025	0.48	0.46	0.46	0.48	0.46	50,003
December 22, 2025	0.45	0.47	0.47	0.48	0.45	158,600
December 19, 2025	0.44	0.47	0.47	0.48	0.44	191,815
December 18, 2025	0.42	0.44	0.44	0.45	0.42	47,100
December 17, 2025	0.44	0.42	0.42	0.44	0.41	248,446
December 16, 2025	0.46	0.45	0.45	0.46	0.45	100,503
December 15, 2025	0.47	0.47	0.47	0.49	0.46	87,321
December 12, 2025	0.49	0.48	0.48	0.52	0.45	231,303
December 11, 2025	0.5	0.49	0.49	0.5	0.46	244,901
December 10, 2025	0.52	0.49	0.49	0.52	0.48	129,878
December 09, 2025	0.52	0.53	0.53	0.54	0.51	68,905
December 08, 2025	0.54	0.53	0.53	0.55	0.49	118,539
December 05, 2025	0.54	0.52	0.52	0.58	0.52	116,347
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

Purepoint Uranium Group Inc. (PTU.V) TSXV