PTU.V - Purepoint Uranium Group Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20180.060.060.060.060.0698,800
May 17, 20180.060.060.060.060.06280,100
May 16, 20180.070.070.060.060.06584,300
May 15, 20180.070.070.060.070.07125,000
May 14, 20180.080.080.070.070.07866,200
May 11, 20180.080.080.080.080.08255,600
May 10, 20180.080.080.070.080.08689,400
May 09, 20180.080.080.080.080.0885,500
May 08, 20180.070.080.070.080.0840,000
May 07, 20180.070.080.070.070.07329,900
May 04, 20180.070.070.070.070.07129,000
May 03, 20180.070.070.070.070.0717,000
May 02, 20180.070.080.070.070.07377,100
May 01, 20180.070.070.070.070.07224,000
Apr 30, 20180.070.070.070.070.07120,000
Apr 27, 20180.070.070.070.070.0721,300
Apr 26, 20180.070.070.070.070.0746,500
Apr 25, 20180.070.070.060.070.07328,300
Apr 24, 20180.070.070.070.070.07371,000
Apr 23, 20180.070.070.070.070.07246,000
Apr 20, 20180.070.070.070.070.07516,500
Apr 19, 20180.070.070.070.070.0763,000
Apr 18, 20180.070.070.070.070.074,400
Apr 17, 20180.070.070.070.070.0784,400
Apr 16, 20180.070.070.070.070.07166,700
Apr 13, 20180.070.070.070.070.07132,800
Apr 12, 20180.070.080.070.070.0788,000
Apr 11, 20180.070.070.070.070.07153,900
Apr 10, 20180.070.070.070.070.07-
Apr 09, 20180.060.070.060.070.07514,200
Apr 06, 20180.060.060.060.060.06223,000
Apr 05, 20180.060.060.060.060.0648,000
Apr 04, 20180.060.070.060.060.0697,500
Apr 03, 20180.060.060.060.060.066,000
Apr 02, 20180.060.070.060.070.07129,000
Mar 29, 20180.070.070.060.060.0618,500
Mar 28, 20180.070.070.070.070.07-
Mar 27, 20180.070.070.070.070.0768,000
Mar 26, 20180.070.070.060.060.0630,000
Mar 23, 20180.070.070.070.070.0737,500
Mar 22, 20180.070.070.070.070.0715,800
Mar 21, 20180.070.070.060.060.06138,800
Mar 20, 20180.060.060.060.060.065,000
Mar 19, 20180.070.070.060.060.0618,500
Mar 16, 20180.070.070.070.070.0740,000
Mar 15, 20180.070.070.070.070.07-
Mar 14, 20180.060.070.060.070.0713,800
Mar 13, 20180.070.070.070.070.07-
Mar 12, 20180.070.070.060.070.0752,000
Mar 09, 20180.060.060.060.060.065,200
Mar 08, 20180.070.070.070.070.07119,000
Mar 07, 20180.070.070.070.070.073,000
Mar 06, 20180.070.070.070.070.07280,500
Mar 05, 20180.070.070.070.070.07116,000
Mar 02, 20180.060.070.060.070.07356,000
Mar 01, 20180.060.060.060.060.0648,000
Feb 28, 20180.070.070.060.060.06235,000
Feb 27, 20180.070.070.060.060.06100,000
Feb 26, 20180.070.070.070.070.07101,300
Feb 23, 20180.070.070.070.070.0771,500
Feb 22, 20180.070.070.070.070.07280,000
Feb 21, 20180.070.070.070.070.0760,000
Feb 20, 20180.070.070.070.070.0730,000
Feb 16, 20180.070.070.070.070.0793,000
Feb 15, 20180.070.070.070.070.07134,500
Feb 14, 20180.070.070.070.070.0777,500
Feb 13, 20180.070.070.070.070.0766,800
Feb 12, 20180.060.070.060.070.07135,000
Feb 09, 20180.070.070.060.060.06139,500
Feb 08, 20180.070.070.060.060.0675,900
Feb 07, 20180.060.070.060.070.0790,000
Feb 06, 20180.070.070.060.060.06627,500
Feb 05, 20180.070.070.070.070.07331,300
Feb 02, 20180.070.070.070.070.0770,000
Feb 01, 20180.070.070.070.070.07311,400
Jan 31, 20180.070.070.070.070.072,400
Jan 30, 20180.070.070.070.070.07298,700
Jan 29, 20180.070.070.070.070.0746,300
Jan 26, 20180.070.070.070.070.0733,000
Jan 25, 20180.070.070.070.070.07382,000
Jan 24, 20180.070.070.070.070.07443,700
Jan 23, 20180.080.080.070.070.07259,900
Jan 22, 20180.070.070.070.070.07281,100
Jan 19, 20180.080.080.070.070.07872,700
Jan 18, 20180.080.080.070.070.072,169,700
Jan 17, 20180.080.090.080.090.09281,400
Jan 16, 20180.090.090.090.090.09430,300
Jan 15, 20180.090.090.090.090.09488,600
Jan 12, 20180.090.090.090.090.09274,700
Jan 11, 20180.090.090.090.090.09117,800
Jan 10, 20180.090.090.090.090.0955,700
Jan 09, 20180.100.100.090.090.09825,300
Jan 08, 20180.100.100.090.100.10277,600
Jan 05, 20180.100.100.090.100.10187,800
Jan 04, 20180.100.100.100.100.10390,900
Jan 03, 20180.090.100.090.100.10604,500
Jan 02, 20180.090.090.090.090.09729,100
Dec 29, 20170.090.090.080.090.09155,500
Dec 28, 20170.080.090.080.080.08167,500
Dec 27, 20170.090.090.080.090.09668,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...