OTC Markets OTCQB - Delayed Quote USD

Purepoint Uranium Group Inc. (PTUUF)

0.1500

+0.0005

+(0.33%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	13,000
May 8, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,600
May 7, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	69,900
May 6, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	5,500
May 5, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	3,300
May 2, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
May 1, 2025	0.1600	0.1600	0.1500	0.1600	0.1600	8,000
Apr 30, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	300
Apr 29, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	14,600
Apr 28, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 25, 2025	0.1600	0.1600	0.1500	0.1500	0.1500	6,800
Apr 24, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 23, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	12,800
Apr 22, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	5,100
Apr 21, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 17, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	300
Apr 16, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	2,200
Apr 15, 2025	0.1600	0.1600	0.1500	0.1500	0.1500	12,100
Apr 14, 2025	0.1500	0.1600	0.1500	0.1600	0.1600	5,800
Apr 11, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 10, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 9, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	7,600
Apr 8, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 7, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	80,100
Apr 4, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	4,800
Apr 3, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 2, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 1, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	5,100
Mar 31, 2025	0.1800	0.1900	0.1800	0.1800	0.1800	12,400
Mar 28, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	11,300
Mar 27, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 26, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	-
Mar 25, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	100
Mar 24, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 21, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	2,500
Mar 20, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	33,600
Mar 19, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	56,200
Mar 18, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Mar 17, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	5,900
Mar 14, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	56,600
Mar 13, 2025	0.1700	0.1700	0.1600	0.1600	0.1600	12,100
Mar 12, 2025	0.1600	0.1800	0.1600	0.1700	0.1700	3,800
Mar 11, 2025	0.1500	0.1600	0.1500	0.1500	0.1500	6,000
Mar 10, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	2,500
Mar 7, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,700
Mar 6, 2025	0.1600	0.1700	0.1600	0.1600	0.1600	17,200
Mar 5, 2025	0.1700	0.1700	0.1600	0.1600	0.1600	10,900
Mar 4, 2025	0.1500	0.1700	0.1500	0.1600	0.1600	24,200
Mar 3, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	3,800
Feb 28, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	2,000
Feb 27, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	20,500
Feb 26, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	17,500
Feb 25, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	45,000
Feb 24, 2025	0.1600	0.1800	0.1500	0.1700	0.1700	25,800
Feb 21, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	15,000
Feb 20, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,400
Feb 19, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	400
Feb 18, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Feb 14, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	12,700
Feb 13, 2025	0.1500	0.1500	0.1500	0.1500	0.1500	1,900
Feb 12, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	14,100
Feb 11, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Feb 10, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Feb 7, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	3,100
Feb 6, 2025	0.1700	0.1700	0.1600	0.1700	0.1700	34,000
Feb 5, 2025	0.1800	0.1800	0.1700	0.1700	0.1700	10,400
Feb 4, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	4,600
Feb 3, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	12,500
Jan 31, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	25,800
Jan 30, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	8,700
Jan 29, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	4,000
Jan 28, 2025	0.1800	0.1800	0.1700	0.1800	0.1800	36,000
Jan 27, 2025	0.1900	0.1900	0.1700	0.1700	0.1700	23,200
Jan 24, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	3,400
Jan 23, 2025	0.1800	0.1900	0.1800	0.1800	0.1800	6,000
Jan 22, 2025	0.1800	0.1800	0.1600	0.1600	0.1600	43,800
Jan 21, 2025	0.1900	0.1900	0.1800	0.1800	0.1800	1,300
Jan 17, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	6,300
Jan 16, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	7,700
Jan 15, 2025	0.1900	0.2000	0.1900	0.1900	0.1900	87,100
Jan 14, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	4,200
Jan 13, 2025	0.1900	0.1900	0.1800	0.1800	0.1800	5,500
Jan 10, 2025	0.2100	0.2100	0.1900	0.1900	0.1900	2,600
Jan 8, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	2,100
Jan 7, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	28,000
Jan 6, 2025	0.1800	0.2000	0.1800	0.1900	0.1900	19,700
Jan 3, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	5,700
Jan 2, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	18,600
Dec 31, 2024	0.1500	0.1600	0.1500	0.1500	0.1500	4,400
Dec 30, 2024	0.1600	0.1700	0.1600	0.1600	0.1600	18,900
Dec 27, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	26,500
Dec 26, 2024	0.1600	0.1800	0.1600	0.1700	0.1700	6,500
Dec 24, 2024	0.1700	0.1700	0.1600	0.1600	0.1600	5,700
Dec 23, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	7,500
Dec 20, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	18,700
Dec 19, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	34,400
Dec 18, 2024	0.1800	0.1800	0.1700	0.1800	0.1800	57,600
Dec 17, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	13,100
Dec 16, 2024	0.1900	0.1900	0.1800	0.1800	0.1800	9,700
Dec 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	25,300
Dec 12, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	23,000
Dec 11, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	26,200
Dec 10, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	37,000
Dec 9, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	144,300
Dec 6, 2024	0.1800	0.2000	0.1800	0.2000	0.2000	14,200
Dec 5, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	50,000
Dec 4, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Dec 3, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	29,900
Dec 2, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Nov 29, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	26,000
Nov 27, 2024	0.1900	0.2000	0.1900	0.1900	0.1900	44,800
Nov 26, 2024	0.2100	0.2100	0.1800	0.1800	0.1800	40,700
Nov 25, 2024	0.2000	0.2100	0.1900	0.1900	0.1900	12,000
Nov 22, 2024	0.1800	0.2100	0.1400	0.2100	0.2100	105,400
Nov 21, 2024	0.1600	0.2100	0.1600	0.1800	0.1800	72,400
Nov 20, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	2,600
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,400
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	617,800
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,600
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	294,100
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,200
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,800
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,800
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,329,700
Nov 7, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	120,100
Nov 6, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	193,500
Nov 5, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	132,600
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	95,600
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,000
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	126,200
Oct 30, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	48,900
Oct 29, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	173,700
Oct 28, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	107,100
Oct 25, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	135,600
Oct 24, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	316,000
Oct 23, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	115,900
Oct 22, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	1,607,800
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,400
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,400
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,400
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	81,900
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,700
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,300
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,400
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	786,800
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	103,000
Oct 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,100
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	430,800
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	327,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,300
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,500
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 19, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	105,300
Sep 18, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	26,500
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,600
Sep 16, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	69,500
Sep 13, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	3,500
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,400
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,500
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	223,900
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	131,300
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,500
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,700
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,500
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	389,200
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	188,100
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,600
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	446,600
Aug 14, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	15,400
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,500
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 7, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	120,000
Aug 6, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	198,000
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,500
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 1, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	125,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jul 30, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	75,500
Jul 29, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	57,900
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,300
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	940,300
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	454,200
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	525,500
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	212,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,800
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,213,300
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	239,200
Jul 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	52,400
Jul 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	78,600
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,500
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,600
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	102,500
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	624,500
Jul 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	410,900
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	186,400
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	1,748,300
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,300
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	96,400
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	209,400
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	249,500
Jun 10, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	6,500
Jun 7, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	162,200
Jun 6, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	70,300
Jun 5, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	27,900
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,200
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	12,300
May 30, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	161,500
May 29, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	178,600
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	95,600
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	342,500
May 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,800
May 16, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	94,900
May 15, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	684,200
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	88,500
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,800

PAUIF Premier American Uranium Inc.

0.7340

-2.00%

0ZQ.DU National Atomic Co Kazatomprom JSC

30.70

0.00%

BSENF Baselode Energy Corp.

0.0950

+5.67%

0ZQ.BE National Atomic Co Kazatomprom JSC

31.00

+0.32%

ELVUF Elevate Uranium Ltd

0.1573

-21.35%

0ZQ.SG National Atomic Co Kazatomprom JSC

31.20

-2.50%

0ZQ.MU National Atomic Co Kazatomprom JSC

31.10

-2.81%

NFUNF Nuclear Fuels Inc.

0.1935

-7.86%

PAT.V Patterson Metals Corp.

0.4200

+9.09%

ANLDF Anfield Energy Inc.

0.0400

-8.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Purepoint Uranium Group Inc. (PTUUF)

Related Tickers