Purepoint Uranium Group Inc. (PTU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,224,100
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	290,000
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,300
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	609,700
Apr 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,267,800
Apr 18, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	104,900
Apr 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	290,300
Apr 16, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	2,054,700
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,800
Apr 12, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	1,290,200
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	354,200
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300,500
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,300
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	390,000
Apr 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,463,300
Apr 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	273,900
Apr 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	531,300
Apr 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	88,100
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,300
Mar 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	161,000
Mar 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	605,100
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	241,000
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	144,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	48,000
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	229,000
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	213,000
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	507,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	475,100
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,700
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	275,100
Mar 07, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	467,000
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,600
Mar 05, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	244,100
Mar 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	369,100
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,133,500
Feb 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	478,300
Feb 28, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	102,900
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	298,000
Feb 26, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	493,000
Feb 23, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	318,700
Feb 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	241,000
Feb 21, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	269,000
Feb 20, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	63,500
Feb 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	295,900
Feb 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	235,000
Feb 14, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	2,076,900
Feb 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	311,100
Feb 12, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	1,060,800
Feb 09, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	125,300
Feb 08, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	898,300
Feb 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	487,000
Feb 06, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	141,800
Feb 05, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	1,501,500
Feb 02, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	1,090,700
Feb 01, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	971,100
Jan 31, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	1,452,100
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	742,400
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	175,500
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	226,000
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	264,000
Jan 24, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	126,000
Jan 23, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	604,200
Jan 22, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	590,700
Jan 19, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	219,300
Jan 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	443,600
Jan 17, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	584,300
Jan 16, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	1,796,200
Jan 15, 2024	0.0600	0.0800	0.0600	0.0800	0.0800	2,781,500
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	702,500
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,500
Jan 10, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	109,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	477,800
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	62,000
Jan 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	174,500
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Jan 03, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	115,600
Jan 02, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	71,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	98,800
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	178,300
Dec 27, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	150,700
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	175,000
Dec 21, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	939,800
Dec 20, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	234,000
Dec 19, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	70,000
Dec 18, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	775,900
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	445,400
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	138,000
Dec 13, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	429,600
Dec 12, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	770,400
Dec 11, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	89,600
Dec 08, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	793,400
Dec 07, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	808,000
Dec 06, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	95,700
Dec 05, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	1,213,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7301-0.0021(-0.29%)

CRUDE OIL82.93+0.30(+0.36%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Purepoint Uranium Group Inc. (PTU.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7301
-0.0021(-0.29%)

CRUDE OIL
82.93
+0.30(+0.36%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)