Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.6900	0.7200	0.6800	0.6800	170,108	+0.01(+1.49%)
Oct 30, 2025	0.6900	0.6900	0.6500	0.6700	82,756	+0.01(+1.52%)
Oct 29, 2025	0.6800	0.6800	0.6300	0.6600	104,655	+0.02(+3.13%)
Oct 28, 2025	0.5700	0.6500	0.5700	0.6400	269,803	+0.07(+12.28%)
Oct 27, 2025	0.6100	0.6100	0.5600	0.5700	59,567	-0.01(-1.72%)
Oct 24, 2025	0.5700	0.5800	0.5700	0.5800	83,995	+0.00(+0.00%)
Oct 23, 2025	0.6400	0.6400	0.5800	0.5800	132,722	-0.01(-1.69%)
Oct 22, 2025	0.6000	0.6300	0.5700	0.5900	248,744	+0.01(+1.72%)
Oct 21, 2025	0.6200	0.6500	0.5700	0.5800	264,189	-0.06(-9.38%)
Oct 20, 2025	0.7300	0.7300	0.6200	0.6400	194,413	-0.04(-5.88%)
Oct 17, 2025	0.7500	0.7500	0.6200	0.6800	338,140	-0.09(-11.69%)
Oct 16, 2025	0.7900	0.8100	0.7400	0.7700	186,782	+0.01(+1.32%)
Oct 15, 2025	0.8200	0.8500	0.7200	0.7600	457,399	-0.04(-5.00%)
Oct 14, 2025	0.7900	0.8200	0.7900	0.8000	346,276	+0.04(+5.26%)
Oct 10, 2025				0.7600	0	+0.05(+7.04%)
Oct 09, 2025	0.6900	0.7300	0.6900	0.7100	329,235	+0.02(+2.90%)
Oct 08, 2025	0.6800	0.6900	0.6300	0.6900	146,196	+0.08(+13.11%)
Oct 07, 2025	0.6200	0.6900	0.6000	0.6100	321,918	-0.01(-1.61%)
Oct 06, 2025	0.6000	0.6200	0.5900	0.6200	177,489	+0.03(+5.08%)
Oct 03, 2025	0.5800	0.5900	0.5600	0.5900	89,548	+0.04(+7.27%)
Oct 02, 2025	0.5900	0.5900	0.5400	0.5500	89,898	-0.02(-3.51%)
Oct 01, 2025	0.5600	0.6000	0.5300	0.5700	225,993	+0.01(+1.79%)
Sep 30, 2025	0.5800	0.5900	0.5500	0.5600	126,123	-0.02(-3.45%)
Sep 29, 2025	0.5400	0.5800	0.5400	0.5800	333,144	+0.06(+11.54%)
Sep 26, 2025	0.4850	0.5200	0.4750	0.5200	692,140	+0.04(+7.22%)
Sep 25, 2025	0.4750	0.4850	0.4300	0.4850	403,509	+0.01(+2.11%)
Sep 24, 2025	0.4950	0.4950	0.4750	0.4750	189,911	-0.01(-1.04%)
Sep 23, 2025	0.5000	0.5100	0.4700	0.4800	204,045	-0.01(-2.04%)
Sep 22, 2025	0.4400	0.5100	0.4400	0.4900	301,451	+0.04(+8.89%)
Sep 19, 2025	0.4500	0.4500	0.4450	0.4500	165,422	+0.01(+2.27%)
Sep 18, 2025	0.4400	0.4500	0.4400	0.4400	179,409	-0.02(-3.30%)
Sep 17, 2025	0.4450	0.4700	0.4450	0.4550	53,549	+0.01(+2.25%)
Sep 16, 2025	0.4500	0.4700	0.4450	0.4450	85,648	+0.00(+0.00%)
Sep 15, 2025	0.4350	0.4500	0.4300	0.4450	104,185	+0.00(+0.00%)
Sep 12, 2025	0.4600	0.4600	0.4450	0.4450	49,850	-0.01(-2.20%)
Sep 11, 2025	0.4550	0.4550	0.4400	0.4550	33,698	+0.00(+0.00%)
Sep 10, 2025	0.4550	0.4550	0.4350	0.4550	41,973	+0.01(+1.11%)
Sep 09, 2025	0.4700	0.4700	0.4500	0.4500	68,067	-0.01(-2.17%)
Sep 08, 2025	0.4550	0.4750	0.4500	0.4600	62,789	+0.01(+2.22%)
Sep 05, 2025	0.4550	0.4550	0.4500	0.4500	34,617	-0.01(-1.10%)
Sep 04, 2025	0.4500	0.4550	0.4450	0.4550	37,224	+0.01(+1.11%)
Sep 03, 2025	0.4700	0.4700	0.4500	0.4500	26,000	-0.01(-2.17%)

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 Gr (TSV:PTU)

Historical Prices

Starting at $3.75/week.

Subscribe Today