Purepoint Uranium Group Inc. (PTU.V) TSXV

0.45

+0.025(+5.56%)

Updated at September 08 12:07PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.47	0.49	0.49	0.49	0.47	134,539
August 12, 2025	0.49	0.49	0.49	0.49	0.48	105,200
August 11, 2025	0.46	0.49	0.49	0.5	0.46	369,016
August 08, 2025	0.44	0.46	0.46	0.46	0.44	117,348
August 07, 2025	0.42	0.43	0.43	0.43	0.42	360,000
August 06, 2025	0.47	0.4	0.4	0.47	0.4	220,210
August 05, 2025	0.43	0.46	0.46	0.46	0.43	40,300
August 01, 2025	0.44	0.43	0.43	0.44	0.43	70,218
July 31, 2025	0.47	0.44	0.44	0.47	0.44	67,436
July 30, 2025	0.46	0.45	0.45	0.47	0.45	76,300
July 29, 2025	0.47	0.46	0.46	0.47	0.46	246,725
July 28, 2025	0.47	0.48	0.48	0.51	0.47	133,000
July 25, 2025	0.5	0.48	0.48	0.5	0.45	91,200
July 24, 2025	0.52	0.5	0.5	0.53	0.5	298,500
July 23, 2025	0.5	0.52	0.52	0.58	0.49	734,407
July 22, 2025	0.45	0.45	0.45	0.45	0.41	92,300
July 21, 2025	0.45	0.45	0.45	0.45	0.45	78,108
July 18, 2025	0.46	0.45	0.45	0.46	0.45	46,000
July 17, 2025	0.46	0.45	0.45	0.46	0.45	31,510
July 16, 2025	0.45	0.45	0.45	0.47	0.45	143,200
July 15, 2025	0.48	0.47	0.47	0.48	0.45	39,200
July 14, 2025	0.41	0.48	0.48	0.48	0.41	124,300
July 11, 2025	0.43	0.41	0.41	0.43	0.41	141,646
July 10, 2025	0.46	0.42	0.42	0.46	0.39	419,400
July 09, 2025	0.42	0.47	0.47	0.49	0.39	768,700
July 08, 2025	0.29	0.39	0.39	0.39	0.29	705,221
July 07, 2025	0.26	0.27	0.27	0.27	0.26	29,800
July 04, 2025	0.26	0.27	0.27	0.27	0.26	35,700
July 03, 2025	0.25	0.25	0.25	0.26	0.25	65,904
July 02, 2025	0.26	0.26	0.26	0.26	0.25	8,344
June 30, 2025	0.25	0.24	0.24	0.26	0.24	7,700
June 27, 2025	0.26	0.25	0.25	0.26	0.25	18,445
June 26, 2025	0.25	0.25	0.25	0.25	0.25	10,000
June 25, 2025	0.26	0.26	0.26	0.26	0.26	5,700
June 24, 2025	0.26	0.25	0.25	0.26	0.25	11,740
June 23, 2025	0.26	0.26	0.26	0.26	0.26	600
June 20, 2025	0.26	0.25	0.25	0.26	0.25	26,234
June 19, 2025	0.25	0.25	0.25	0.25	0.25	0
June 18, 2025	0.24	0.25	0.25	0.25	0.24	3,500
June 17, 2025	0.25	0.24	0.24	0.26	0.24	8,600
June 16, 2025	0.27	0.25	0.25	0.27	0.25	3,600
June 13, 2025	0.25	0.25	0.25	0.25	0.25	3,000
June 12, 2025	0.24	0.25	0.25	0.25	0.23	26,533
June 11, 2025	0.25	0.25	0.25	0.25	0.25	4,000