Scarica l'app Stockscreener
0.04
16.67%
-0.008
Dopo l'orario di chiusura:
.18
0.14
+350.00%
Storico Dei Prezzi Delle Azioni Di PureBase Corp (PUBC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $0.045 | $0.026 | $0.019 | 183,390.0 | -16.67% |
| 2025-12-09 | $0.053 | $0.035 | $0.018 | 387,954.0 | +2.13% |
| 2025-12-08 | $0.047 | $0.047 | $0.00 | 53,980.0 | +6.82% |
| 2025-12-05 | $0.044 | $0.044 | $0.00 | 24,000.0 | +0.00% |
| 2025-12-04 | $0.044 | $0.044 | $0.00 | 25,000.0 | +0.00% |
| 2025-12-03 | $0.0469 | $0.044 | $0.0029 | 36,827.0 | +0.00% |
| 2025-12-02 | $0.0441 | $0.036 | $0.0081 | 151,170.0 | -4.35% |
| 2025-12-01 | $0.046 | $0.041 | $0.005 | 800.0 | +0.00% |
| 2025-11-28 | $0.046 | $0.046 | $0.00 | 11,053.0 | +0.00% |
| 2025-11-25 | $0.046 | $0.046 | $0.00 | 58,387.0 | +27.78% |
| 2025-11-24 | $0.036 | $0.036 | $0.00 | 10,000.0 | -21.74% |
| 2025-11-21 | $0.046 | $0.04 | $0.006 | 17,550.0 | +0.00% |
| 2025-11-20 | $0.046 | $0.0349 | $0.0111 | 26,982.0 | +0.00% |
| 2025-11-18 | $0.046 | $0.031 | $0.015 | 12,734.0 | +11.38% |
| 2025-11-17 | $0.0413 | $0.0295 | $0.0118 | 20,500.0 | +0.24% |
| 2025-11-14 | $0.0412 | $0.0305 | $0.0107 | 30,499.0 | +3.00% |
PureBase Corp Stock (PUBC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni PureBase Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PUBC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni PureBase Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
PureBase Corp Storia dei prezzi delle azioni (PUBC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $0.053 | $0.026 | $0.027 | 863,121.0 | -13.04% |
| 2025-11 | $0.0478 | $0.0295 | $0.0183 | 312,621.0 | -3.77% |
| 2025-10 | $0.055 | $0.0031 | $0.0519 | 1,144,533.0 | -6.27% |
| 2025-09 | $0.07 | $0.0311 | $0.0389 | 5,839,626.0 | -7.44% |
| 2025-08 | $0.10 | $0.04 | $0.06 | 5,086,032.0 | -15.23% |
| 2025-07 | $0.08 | $0.0021 | $0.0779 | 809,227.0 | -7.54% |
| 2025-06 | $0.09 | $0.054 | $0.036 | 209,170.0 | +1.88% |
| 2025-05 | $0.0899 | $0.06 | $0.0299 | 824,293.0 | -23.25% |
| 2025-04 | $0.0899 | $0.0566 | $0.0333 | 368,638.0 | -10.10% |
| 2025-03 | $0.12 | $0.0566 | $0.0634 | 164,444.0 | +17.65% |
| 2025-02 | $0.1299 | $0.0551 | $0.0748 | 650,663.0 | +54.26% |
| 2025-01 | $0.13 | $0.04 | $0.09 | 572,682.0 | -20.14% |
PureBase Corp Storia dei prezzi delle azioni (PUBC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.08 | $0.04 | $0.04 | 597,990.0 | -30.44% |
| 2024-11 | $0.08 | $0.0427 | $0.0373 | 360,353.0 | +76.24% |
| 2024-10 | $0.08 | $0.041 | $0.039 | 731,154.0 | -16.67% |
| 2024-09 | $0.0977 | $0.04 | $0.0577 | 341,967.0 | +13.33% |
| 2024-08 | $0.11 | $0.04 | $0.07 | 659,150.0 | +0.00% |
| 2024-07 | $0.058 | $0.039 | $0.019 | 731,261.0 | +12.50% |
| 2024-06 | $0.079 | $0.034 | $0.045 | 1,149,399.0 | -22.33% |
| 2024-05 | $0.10 | $0.025 | $0.075 | 596,741.0 | +25.30% |
| 2024-04 | $0.093 | $0.0215 | $0.0715 | 841,600.0 | -36.77% |
| 2024-03 | $0.11 | $0.065 | $0.045 | 638,845.0 | -4.41% |
| 2024-02 | $0.11 | $0.0671 | $0.0429 | 688,901.0 | -15.00% |
| 2024-01 | $0.11 | $0.021 | $0.089 | 1,232,852.0 | +0.00% |
PureBase Corp Storia dei prezzi delle azioni (PUBC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.133 | $0.066 | $0.067 | 862,241.0 | -20.00% |
| 2023-11 | $0.1333 | $0.08 | $0.0533 | 852,348.0 | +5.26% |
| 2023-10 | $0.144 | $0.0881 | $0.0559 | 808,086.0 | -5.00% |
| 2023-09 | $0.125 | $0.0875 | $0.0375 | 486,231.0 | -22.48% |
| 2023-08 | $0.16 | $0.10 | $0.06 | 836,560.0 | -14.00% |
| 2023-07 | $0.18 | $0.095 | $0.085 | 740,528.0 | +36.36% |
| 2023-06 | $0.18 | $0.0812 | $0.0988 | 1,083,593.0 | -14.60% |
| 2023-05 | $0.19 | $0.06 | $0.13 | 868,837.0 | +62.83% |
| 2023-04 | $0.10 | $0.079 | $0.021 | 457,141.0 | +2.73% |
| 2023-03 | $0.10 | $0.0666 | $0.0334 | 532,546.0 | -3.75% |
| 2023-02 | $0.128 | $0.08 | $0.048 | 968,879.0 | -20.00% |
| 2023-01 | $0.17 | $0.0922 | $0.0778 | 1,203,671.0 | -37.50% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):