Purepoint Uranium Group Inc (PTU)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -28.5714285714 | 0.035 | 0.035 | 0.025 | 408843 | 0.03 | CS |
| 4 | 0 | 0 | 0.025 | 0.035 | 0.025 | 690967 | 0.03020453 | CS |
| 12 | -0.015 | -37.5 | 0.04 | 0.04 | 0.025 | 648531 | 0.03294507 | CS |
| 26 | -0.04 | -61.5384615385 | 0.065 | 0.075 | 0.025 | 551553 | 0.04200984 | CS |
| 52 | -0.02 | -44.4444444444 | 0.045 | 0.075 | 0.025 | 581843 | 0.04570359 | CS |
| 156 | -0.07 | -73.6842105263 | 0.095 | 0.17 | 0.025 | 540170 | 0.07635459 | CS |
| 260 | -0.045 | -64.2857142857 | 0.07 | 0.19 | 0.025 | 475685 | 0.07944335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721338800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 197403 |
| 1721252400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 558563 |
| 1721166000 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 213000 |
| 1721079600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 284250 |
| 1720820400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 791000 |
| 1720734000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 684000 |
| 1720647600 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.025 | 1042605 |
| 1720561200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 9100 |
| 1720474800 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 435624 |
| 1720215600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 14857 |
| 1720129200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 75500 |
| 1720042800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 125604 |
| 1719956400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 1781542 |
| 1719610800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 1128516 |
| 1719524400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 292651 |
| 1719438000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 339551 |
| 1719351600 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 2688054 |
| 1719265200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 114560 |
| 1719006000 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 2352000 |
| 1718919600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 218256 |
| 1718833200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 4164 |
| 1718746800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 158051 |
| 1718660400 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 282200 |
| 1718401200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 4103470 |
| 1718314800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 257700 |
| 1718228400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 266000 |
| 1718142000 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.025 | 2816922 |
| 1718055600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 21559 |
| 1717796400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 156000 |
| 1717710000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 41400 |
| 1717623600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 241000 |
| 1717537200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 87767 |
| 1717450800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 72554 |
| 1717191600 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 325166 |
| 1717105200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 1884055 |
| 1717018800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 302000 |
| 1716932400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 509200 |
| 1716846000 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 223237 |
| 1716586800 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.03 | 610150 |
| 1716500400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 54242 |
| 1716414000 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 58000 |
| 1716327600 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 471685 |
| 1715982000 | 0.035 | 0 | 0.00 | 0.03 | 0.04 | 0.03 | 2064512 |
| 1715895600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 855491 |
| 1715809200 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 2168133 |
| 1715722800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 294741 |
| 1715636400 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 45000 |
| 1715377200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 50000 |
| 1715290800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.035 | 60250 |
| 1715204400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 65585 |
| 1715118000 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 276554 |
| 1715031600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 415075 |
| 1714772400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 95464 |
| 1714686000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1714599600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2301713 |
| 1714513200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 114000 |
| 1714426800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 2224100 |
| 1714167600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 290000 |
| 1714081200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 2215 |
| 1713994800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 45333 |
| 1713908400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 65000 |
| 1713822000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 609673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
