Purepoint Uranium Group Inc. (PTU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 12:17PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	22,000
Oct 03, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	105,900
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,700
Oct 01, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	840,100
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	424,000
Sept 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	131,000
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,300
Sept 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	198,000
Sept 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	506,900
Sept 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,200
Sept 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	180,000
Sept 19, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	18,800
Sept 18, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	75,500
Sept 17, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	207,000
Sept 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Sept 13, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	468,400
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	756,100
Sept 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	4,073,300
Sept 10, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	127,000
Sept 09, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	238,500
Sept 06, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	87,000
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	111,800
Sept 04, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	79,500
Sept 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	272,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	226,300
Aug 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,500
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	165,500
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	418,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,664,200
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	959,000
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,427,600
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,000
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	871,300
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,800
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,500
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	46,600
Aug 13, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	430,500
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,700
Aug 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	504,700
Aug 02, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	571,100
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,400
Jul 31, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	293,400
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	349,500
Jul 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	4,713,600
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	124,500
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	391,200
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	936,100
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,400
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,600
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,500
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	197,400
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	558,600
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	284,300
Jul 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	791,000
Jul 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	684,000
Jul 10, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	1,042,600
Jul 09, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	9,100
Jul 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	435,600
Jul 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	14,900
Jul 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	75,500
Jul 03, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	125,600
Jul 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,781,500
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,128,500
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	292,700
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	339,600
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,688,100
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,600
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,352,000
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	218,300
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	158,100
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,200
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,103,500
Jun 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	257,700
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	266,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,816,900
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,600
Jun 07, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	156,000
Jun 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,400
Jun 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	241,000
Jun 04, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	87,800
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,600
May 31, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	325,200
May 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	1,884,100
May 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	302,000
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	509,200
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	223,200
May 24, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	610,200
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,200
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	471,700
May 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,064,500
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	855,500
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,168,100
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	294,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,093.90+27.04(+0.03%)

Purepoint Uranium Group Inc. (PTU.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,093.90
+27.04(+0.03%)