Get the Stockscreener App
0.061
11.59%
-0.008
PureBase Corp Stock (PUBC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $0.066 | $0.061 | $0.005 | 10,000.0 | -11.59% |
| May 29, 2025 | $0.069 | $0.069 | $0.00 | 18,000.0 | -12.66% |
| May 27, 2025 | $0.079 | $0.079 | $0.00 | 10,000.0 | +14.66% |
| May 23, 2025 | $0.0689 | $0.06 | $0.0089 | 22,281.0 | +14.83% |
| May 22, 2025 | $0.06 | $0.06 | $0.00 | 6,578.0 | +0.00% |
| May 21, 2025 | $0.06 | $0.06 | $0.00 | 8,000.0 | +0.00% |
| May 19, 2025 | $0.0618 | $0.06 | $0.0018 | 400,000.0 | -31.82% |
| May 16, 2025 | $0.088 | $0.0876 | $0.0004 | 6,561.0 | +0.11% |
| May 15, 2025 | $0.0879 | $0.0879 | $0.00 | 889.0 | +46.50% |
| May 13, 2025 | $0.075 | $0.06 | $0.015 | 322,950.0 | -33.18% |
| May 12, 2025 | $0.0898 | $0.075 | $0.0148 | 4,860.0 | -0.11% |
| May 09, 2025 | $0.0899 | $0.0899 | $0.00 | 500.0 | +28.43% |
PureBase Corp Stock (PUBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PureBase Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PUBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PureBase Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
PureBase Corp Stock (PUBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.066 | $0.061 | $0.005 | 10,000.0 | -11.59% |
| May, 2025 | $0.0899 | $0.06 | $0.0299 | 824,293.0 | -23.25% |
| Apr, 2025 | $0.0899 | $0.0566 | $0.0333 | 368,638.0 | -10.10% |
| Mar, 2025 | $0.12 | $0.0566 | $0.0634 | 164,444.0 | +17.65% |
| Feb, 2025 | $0.1299 | $0.0551 | $0.0748 | 650,663.0 | +54.26% |
| Jan, 2025 | $0.13 | $0.04 | $0.09 | 562,182.0 | -20.14% |
PureBase Corp Stock (PUBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.08 | $0.04 | $0.04 | 597,990.0 | -30.44% |
| Nov, 2024 | $0.08 | $0.0427 | $0.0373 | 360,353.0 | +76.24% |
| Oct, 2024 | $0.08 | $0.041 | $0.039 | 731,154.0 | -16.67% |
| Sep, 2024 | $0.0977 | $0.04 | $0.0577 | 341,967.0 | +13.33% |
| Aug, 2024 | $0.11 | $0.04 | $0.07 | 659,150.0 | +0.00% |
| Jul, 2024 | $0.058 | $0.039 | $0.019 | 731,261.0 | +12.50% |
| Jun, 2024 | $0.079 | $0.034 | $0.045 | 1,149,399.0 | -22.33% |
| May, 2024 | $0.10 | $0.025 | $0.075 | 596,741.0 | +25.30% |
| Apr, 2024 | $0.093 | $0.0215 | $0.0715 | 841,600.0 | -36.77% |
| Mar, 2024 | $0.11 | $0.065 | $0.045 | 638,845.0 | -4.41% |
| Feb, 2024 | $0.11 | $0.0671 | $0.0429 | 688,901.0 | -15.00% |
| Jan, 2024 | $0.11 | $0.021 | $0.089 | 1,232,852.0 | +0.00% |
PureBase Corp Stock (PUBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.133 | $0.066 | $0.067 | 862,241.0 | -20.00% |
| Nov, 2023 | $0.1333 | $0.08 | $0.0533 | 852,348.0 | +5.26% |
| Oct, 2023 | $0.144 | $0.0881 | $0.0559 | 808,086.0 | -5.00% |
| Sep, 2023 | $0.125 | $0.0875 | $0.0375 | 486,231.0 | -22.48% |
| Aug, 2023 | $0.16 | $0.10 | $0.06 | 836,560.0 | -14.00% |
| Jul, 2023 | $0.18 | $0.095 | $0.085 | 740,528.0 | +36.36% |
| Jun, 2023 | $0.18 | $0.0812 | $0.0988 | 1,083,593.0 | -14.60% |
| May, 2023 | $0.19 | $0.06 | $0.13 | 868,837.0 | +62.83% |
| Apr, 2023 | $0.10 | $0.079 | $0.021 | 457,141.0 | +2.73% |
| Mar, 2023 | $0.10 | $0.0666 | $0.0334 | 532,546.0 | -3.75% |
| Feb, 2023 | $0.128 | $0.08 | $0.048 | 968,879.0 | -20.00% |
| Jan, 2023 | $0.17 | $0.0922 | $0.0778 | 1,203,671.0 | -37.50% |
0.16%
4.77%
Cap:
|
Volume (24h):