Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.4620	0.5112	0.4620	0.5007	3,891	+0.03(+6.08%)
Oct 30, 2025	0.4851	0.4851	0.4720	0.4720	2,015	+0.02(+4.19%)
Oct 29, 2025	0.4641	0.4700	0.4480	0.4530	20,304	-0.01(-1.84%)
Oct 28, 2025	0.4500	0.4615	0.4253	0.4615	33,709	+0.06(+14.72%)
Oct 27, 2025	0.4049	0.4094	0.4023	0.4023	15,459	-0.01(-1.78%)
Oct 24, 2025	0.4200	0.4200	0.4091	0.4096	44,665	-0.01(-2.71%)
Oct 23, 2025	0.4279	0.4279	0.4192	0.4210	48,467	-0.01(-1.84%)
Oct 22, 2025	0.4236	0.4480	0.4100	0.4289	31,481	+0.01(+3.47%)
Oct 21, 2025	0.4700	0.4700	0.4049	0.4145	76,711	-0.05(-10.67%)
Oct 20, 2025	0.5170	0.5170	0.4400	0.4640	48,140	-0.01(-2.73%)
Oct 17, 2025	0.5000	0.5180	0.4507	0.4770	87,493	-0.06(-11.67%)
Oct 16, 2025	0.5573	0.5807	0.5290	0.5400	28,483	-0.01(-0.92%)
Oct 15, 2025	0.5640	0.6038	0.5300	0.5450	101,241	-0.03(-4.90%)
Oct 14, 2025	0.5733	0.5800	0.5640	0.5731	27,059	-0.00(-0.50%)
Oct 13, 2025	0.5500	0.5818	0.5500	0.5760	41,710	+0.03(+4.73%)
Oct 10, 2025	0.5235	0.5628	0.5235	0.5500	56,262	+0.05(+10.42%)
Oct 09, 2025	0.4910	0.5250	0.4910	0.4981	46,569	+0.01(+2.49%)
Oct 08, 2025	0.4580	0.4930	0.4560	0.4860	26,286	+0.03(+7.05%)
Oct 07, 2025	0.4500	0.4720	0.4299	0.4540	38,449	+0.02(+3.82%)
Oct 06, 2025	0.4239	0.4400	0.4178	0.4373	65,934	+0.03(+6.17%)
Oct 03, 2025	0.4212	0.4212	0.4000	0.4119	13,930	+0.01(+3.36%)
Oct 02, 2025	0.4142	0.4258	0.3780	0.3985	49,914	-0.01(-2.35%)
Oct 01, 2025	0.3945	0.4150	0.3908	0.4081	40,636	+0.01(+2.59%)
Sep 30, 2025	0.4191	0.4219	0.3965	0.3978	72,260	-0.02(-3.94%)
Sep 29, 2025	0.3847	0.4215	0.3847	0.4141	55,492	+0.05(+13.11%)
Sep 26, 2025	0.3500	0.3709	0.3500	0.3661	580,009	+0.02(+4.60%)
Sep 25, 2025	0.3455	0.3500	0.3188	0.3500	85,340	+0.00(+0.00%)
Sep 24, 2025	0.3561	0.3570	0.3408	0.3500	12,787	-0.01(-1.99%)
Sep 23, 2025	0.3719	0.3719	0.3490	0.3571	35,165	+0.00(+0.56%)
Sep 22, 2025	0.3300	0.3628	0.3300	0.3551	82,514	+0.03(+10.14%)
Sep 19, 2025	0.3249	0.3320	0.3183	0.3224	21,091	-0.00(-0.46%)
Sep 18, 2025	0.3200	0.3480	0.3179	0.3239	30,055	-0.00(-0.49%)
Sep 17, 2025	0.3350	0.3350	0.3255	0.3255	9,401	-0.01(-2.84%)
Sep 16, 2025	0.3288	0.3350	0.3288	0.3350	3,680	+0.01(+3.84%)
Sep 15, 2025	0.3200	0.3226	0.3125	0.3226	33,200	+0.00(+0.75%)
Sep 12, 2025	0.3250	0.3300	0.3202	0.3202	21,300	-0.01(-2.47%)
Sep 11, 2025	0.3164	0.3305	0.3164	0.3283	12,939	+0.00(+0.27%)
Sep 10, 2025	0.3208	0.3280	0.3178	0.3274	14,958	-0.00(-0.06%)
Sep 09, 2025	0.3350	0.3350	0.3276	0.3276	6,820	-0.01(-2.21%)
Sep 08, 2025	0.3296	0.3393	0.3251	0.3350	44,896	+0.01(+1.70%)
Sep 05, 2025	0.3356	0.3356	0.3195	0.3294	427	+0.00(+0.98%)
Sep 04, 2025	0.3251	0.3279	0.3225	0.3262	21,665	-0.01(-1.84%)
Sep 03, 2025	0.3389	0.3413	0.3323	0.3323	5,174	-0.01(-2.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Purepoint Uranium Group Inc (OP:PTUUF)

Historical Prices

Starting at $3.75/week.

Subscribe Today