Puma Exploration Inc (PUMA)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.075 | 0.08 | 0.07 | 109506 | 0.07583061 | CS |
| 4 | 0 | 0 | 0.075 | 0.1 | 0.07 | 124632 | 0.083235 | CS |
| 12 | 0.015 | 25 | 0.06 | 0.1 | 0.055 | 144791 | 0.07993745 | CS |
| 26 | -0.02 | -21.0526315789 | 0.095 | 0.1 | 0.05 | 142765 | 0.07118657 | CS |
| 52 | -0.035 | -31.8181818182 | 0.11 | 0.13 | 0.05 | 123233 | 0.08701212 | CS |
| 156 | -0.34 | -81.9277108434 | 0.415 | 0.55 | 0.05 | 130524 | 0.18308003 | CS |
| 260 | -0.05 | -40 | 0.125 | 0.64 | 0.035 | 154557 | 0.21262247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 129000 |
| 1734648000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 44000 |
| 1734561600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 217100 |
| 1734475200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 90957 |
| 1734388800 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 66475 |
| 1734129600 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 32389 |
| 1734043200 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 54000 |
| 1733956800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 109302 |
| 1733870400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 500 |
| 1733784000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1733524800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 151584 |
| 1733438400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 368 |
| 1733352000 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 105000 |
| 1733265600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.085 | 0.075 | 170208 |
| 1733179200 | 0.08 | -0.02 | -20.00 | 0.1 | 0.1 | 0.08 | 132011 |
| 1732920000 | 0.1 | 0.025 | 33.33 | 0.08 | 0.1 | 0.08 | 776479 |
| 1732833600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 35250 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 67004 |
| 1732660800 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 184003 |
| 1732574400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 127000 |
| 1732315200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 34132 |
| 1732228800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 9220 |
| 1732142400 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.075 | 137200 |
| 1732056000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 189329 |
| 1731969600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 35600 |
| 1731710400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1731624000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 49000 |
| 1731537600 | 0.085 | 0.005 | 6.25 | 0.08 | 0.09 | 0.075 | 322000 |
| 1731451200 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 24900 |
| 1731364800 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 158859 |
| 1731105600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 38509 |
| 1731019200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 40100 |
| 1730932800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 52000 |
| 1730846400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 56350 |
| 1730760000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 38000 |
| 1730497200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.095 | 0.085 | 244175 |
| 1730410800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 269350 |
| 1730324400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 198200 |
| 1730238000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 10950 |
| 1730151600 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 136710 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 441282 |
| 1729806000 | 0.09 | 0.03 | 50.00 | 0.075 | 0.09 | 0.075 | 1800916 |
| 1729719600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 86000 |
| 1729633200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 28097 |
| 1729546800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 7648 |
| 1729287600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 431000 |
| 1729201200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 20000 |
| 1729114800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 250000 |
| 1729028400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 130000 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 78750 |
| 1728596400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 202000 |
| 1728510000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728423600 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 2000 |
| 1728337200 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 17544 |
| 1728078000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727991600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727905200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1727818800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 18000 |
| 1727732400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1727473200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 75738 |
| 1727386800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 50500 |
| 1727300400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 111340 |
| 1727214000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 30000 |
| 1727127600 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 23142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
