TSXV, PTU End of Day and Historical Stock Data [Purepoint Uranium Group Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, PTU:

22 Aug 2025

LAST: 0.4350	CHANGE: 0.01	OPEN: 0.4250	HIGH: 0.4500	ASK: 0.1900	VOLUME: 112.1K
LAST: 0.4350	CHG(%): 1.16	PREV: 0.4300	LOW: 0.4250	BID: 0.1850

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.4250	0.4500	0.4250	0.4350	112.1K
21 Aug 25	0.4650	0.4700	0.4300	0.4300	123.5K
20 Aug 25	0.4550	0.4650	0.4500	0.4650	47.8K
19 Aug 25	0.4900	0.5000	0.4700	0.4700	131.1K
18 Aug 25	0.4900	0.4950	0.4800	0.4900	67.1K
15 Aug 25	0.5100	0.5100	0.4800	0.4850	46.7K
14 Aug 25	0.4800	0.5100	0.4800	0.5000	205.1K
13 Aug 25	0.4650	0.4850	0.4650	0.4850	134.5K
12 Aug 25	0.4900	0.4900	0.4750	0.4850	105.2K
11 Aug 25	0.4600	0.4950	0.4600	0.4900	369K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 15, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.46
MA10:	0.47
MA20:	0.46
MA50:	0.39
MA100:	0.31
MA200:	0.27
STO9:	6.25
STO14:	31.82
RSI14:	50.88
WPR14:	-65.00
MTM14:	-0.03
ROC14:	-0.05
ATR:	0.03
Week High:	0.51
Week Low:	0.43
Month High:	0.58
Month Low:	0.40
Year High:	0.58
Year Low:	0.02
Volatility:	100.78