Get the Stockscreener App
0.04
16.67%
-0.008
After Hours:
.18
0.14
+350.00%
PureBase Corp Stock (PUBC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.045 | $0.026 | $0.019 | 183,390.0 | -16.67% |
| Dec 09, 2025 | $0.053 | $0.035 | $0.018 | 387,954.0 | +2.13% |
| Dec 08, 2025 | $0.047 | $0.047 | $0.00 | 53,980.0 | +6.82% |
| Dec 05, 2025 | $0.044 | $0.044 | $0.00 | 24,000.0 | +0.00% |
| Dec 04, 2025 | $0.044 | $0.044 | $0.00 | 25,000.0 | +0.00% |
| Dec 03, 2025 | $0.0469 | $0.044 | $0.0029 | 36,827.0 | +0.00% |
| Dec 02, 2025 | $0.0441 | $0.036 | $0.0081 | 151,170.0 | -4.35% |
| Dec 01, 2025 | $0.046 | $0.041 | $0.005 | 800.0 | +0.00% |
| Nov 28, 2025 | $0.046 | $0.046 | $0.00 | 11,053.0 | +0.00% |
| Nov 25, 2025 | $0.046 | $0.046 | $0.00 | 58,387.0 | +27.78% |
| Nov 24, 2025 | $0.036 | $0.036 | $0.00 | 10,000.0 | -21.74% |
| Nov 21, 2025 | $0.046 | $0.04 | $0.006 | 17,550.0 | +0.00% |
| Nov 20, 2025 | $0.046 | $0.0349 | $0.0111 | 26,982.0 | +0.00% |
| Nov 18, 2025 | $0.046 | $0.031 | $0.015 | 12,734.0 | +11.38% |
| Nov 17, 2025 | $0.0413 | $0.0295 | $0.0118 | 20,500.0 | +0.24% |
| Nov 14, 2025 | $0.0412 | $0.0305 | $0.0107 | 30,499.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.053 | $0.026 | $0.027 | 863,121.0 | -13.04% |
| Nov, 2025 | $0.0478 | $0.0295 | $0.0183 | 312,621.0 | -3.77% |
| Oct, 2025 | $0.055 | $0.0031 | $0.0519 | 1,144,533.0 | -6.27% |
| Sep, 2025 | $0.07 | $0.0311 | $0.0389 | 5,839,626.0 | -7.44% |
| Aug, 2025 | $0.10 | $0.04 | $0.06 | 5,086,032.0 | -15.23% |
| Jul, 2025 | $0.08 | $0.0021 | $0.0779 | 809,227.0 | -7.54% |
| Jun, 2025 | $0.09 | $0.054 | $0.036 | 209,170.0 | +1.88% |
| 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 | 572,682.0 | -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% |
5.71%
0.34%
Cap:
|
Volume (24h):