PTUUF | Purepoint Uranium R | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Purepoint Uranium R (PTUUF)

OTC

$0.25-$0.02 (-7.21%)

Price as of Sep 11, 2026

N/A
Market Cap
-22.25%
1-Year Change
Uranium
Industry

1 Month
+7.82%

Low Price$0.23

High Price$0.28
3 Months
-6.83%

Low Price$0.21

High Price$0.28
1 Year
-22.25%

Low Price$0.21

High Price$0.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.25	0.25	0.25	0.25	-7.21%	14,015
09/10/2026	0.27	0.27	0.26	0.27	+2.02%	40,870
09/09/2026	0.29	0.29	0.26	0.26	-2.87%	7,600
09/08/2026	0.25	0.27	0.25	0.27	+4.14%	34,000
09/04/2026	0.26	0.26	0.26	0.26	+0.39%	3,000
09/03/2026	0.26	0.26	0.26	0.26	-2.26%	9,231
09/02/2026	0.26	0.27	0.26	0.27	+0.18%	10,345
09/01/2026	0.26	0.26	0.26	0.26	+1.11%	1,000
08/28/2026	0.26	0.26	0.26	0.26	-3.10%	2,150
08/27/2026	0.27	0.28	0.26	0.27	-3.57%	5,300
08/26/2026	0.27	0.28	0.27	0.28	+3.63%	42,090
08/25/2026	0.27	0.27	0.27	0.27	+4.89%	5,000
08/24/2026	0.25	0.26	0.25	0.26	-0.92%	35,500
08/21/2026	0.26	0.27	0.25	0.26	+5.82%	28,339
08/20/2026	0.24	0.25	0.24	0.25	+4.87%	1,525
08/19/2026	0.23	0.23	0.23	0.23	-0.70%	6,400
08/18/2026	0.24	0.24	0.23	0.24	-2.10%	3,189
08/17/2026	0.24	0.25	0.24	0.24	-3.28%	10,104
08/14/2026	0.25	0.25	0.25	0.25	+2.64%	3,000
08/13/2026	0.25	0.25	0.24	0.24	+0.78%	10,250
08/12/2026	0.24	0.24	0.24	0.24	+4.33%	4,830
08/11/2026	0.24	0.25	0.23	0.23	-4.91%	24,990
08/10/2026	0.25	0.25	0.24	0.24	-2.79%	11,672
08/07/2026	0.25	0.25	0.25	0.25	+4.74%	15,501
08/06/2026	0.23	0.24	0.23	0.24	+2.26%	730
08/05/2026	0.23	0.23	0.23	0.23	-0.24%	5,130
08/04/2026	0.23	0.23	0.23	0.23	+1.67%	35,092
08/03/2026	0.25	0.25	0.23	0.23	-0.02%	1,530
07/31/2026	0.23	0.23	0.23	0.23	-0.13%	16,000
07/30/2026	0.23	0.24	0.22	0.23	-3.28%	46,189
07/29/2026	0.23	0.24	0.22	0.24	+5.36%	18,800
07/28/2026	0.22	0.23	0.22	0.23	+1.86%	53,000
07/27/2026	0.24	0.24	0.22	0.22	-1.12%	1,470
07/24/2026	0.22	0.22	0.22	0.22	-2.43%	1,000
07/22/2026	0.23	0.23	0.23	0.23	0.00%	1,540
07/20/2026	0.23	0.23	0.23	0.23	+0.61%	4,400
07/17/2026	0.23	0.23	0.23	0.23	0.00%	160
07/16/2026	0.22	0.23	0.22	0.23	+0.45%	8,985
07/15/2026	0.23	0.23	0.23	0.23	-1.61%	5,000
07/14/2026	0.23	0.23	0.21	0.23	+8.46%	7,850
07/13/2026	0.22	0.22	0.21	0.21	-5.93%	3,010
07/08/2026	0.23	0.23	0.23	0.23	+0.51%	2,708
07/07/2026	0.22	0.23	0.22	0.23	-0.89%	5,750
07/06/2026	0.23	0.23	0.23	0.23	-3.58%	12,500
07/02/2026	0.21	0.24	0.21	0.24	+2.14%	7,945
07/01/2026	0.23	0.23	0.23	0.23	-5.62%	2,035
06/30/2026	0.23	0.24	0.23	0.24	-0.77%	7,208
06/29/2026	0.25	0.25	0.25	0.25	+12.14%	1,280
06/26/2026	0.22	0.22	0.22	0.22	-5.01%	10,078
06/25/2026	0.24	0.24	0.23	0.23	-5.68%	2,250
06/24/2026	0.22	0.25	0.22	0.25	+3.00%	701
06/23/2026	0.24	0.24	0.24	0.24	-2.69%	10,252
06/22/2026	0.24	0.25	0.24	0.25	+5.15%	1,661
06/18/2026	0.25	0.25	0.23	0.23	-5.33%	49,250
06/17/2026	0.25	0.25	0.25	0.25	-3.17%	7,300
06/16/2026	0.27	0.27	0.25	0.25	-5.47%	18,473
06/15/2026	0.28	0.28	0.27	0.27	+0.15%	13,750
06/12/2026	0.27	0.27	0.27	0.27	+0.49%	3,000
06/11/2026	0.26	0.27	0.26	0.27	+2.18%	9,211
06/10/2026	0.28	0.28	0.26	0.26	-5.54%	3,200
06/09/2026	0.28	0.28	0.28	0.28	+0.67%	17,921
06/05/2026	0.28	0.29	0.28	0.28	-2.40%	29,410
06/04/2026	0.30	0.30	0.28	0.28	-2.78%	3,463
06/03/2026	0.30	0.30	0.28	0.29	-2.21%	27,870
06/02/2026	0.30	0.30	0.30	0.30	+2.83%	3,083
05/27/2026	0.30	0.30	0.28	0.29	-3.93%	23,157
05/26/2026	0.30	0.30	0.28	0.30	-3.10%	6,813
05/22/2026	0.27	0.31	0.27	0.31	+5.16%	12,677
05/21/2026	0.29	0.29	0.29	0.29	-3.24%	17,000
05/20/2026	0.30	0.31	0.30	0.30	+7.39%	5,155
05/18/2026	0.27	0.29	0.27	0.28	-2.30%	2,080
05/15/2026	0.28	0.29	0.28	0.29	-2.68%	25,036
05/14/2026	0.31	0.31	0.30	0.30	-4.27%	11,837
05/13/2026	0.33	0.33	0.31	0.31	-1.24%	34,973
05/12/2026	0.32	0.32	0.31	0.32	+2.90%	11,687
05/11/2026	0.31	0.32	0.31	0.31	-4.28%	6,511
05/08/2026	0.32	0.32	0.32	0.32	-1.08%	5,450
05/07/2026	0.34	0.34	0.32	0.32	-6.23%	44,034
05/06/2026	0.34	0.35	0.34	0.35	+4.07%	8,872
05/01/2026	0.33	0.34	0.31	0.33	-2.79%	21,570
04/30/2026	0.34	0.34	0.34	0.34	+0.73%	14,000
04/29/2026	0.34	0.34	0.34	0.34	+2.22%	720
04/28/2026	0.34	0.34	0.33	0.33	-5.45%	10,407
04/27/2026	0.34	0.35	0.34	0.35	+1.98%	22,983
04/24/2026	0.35	0.35	0.34	0.34	-2.78%	21,782
04/23/2026	0.34	0.38	0.34	0.35	+1.30%	34,980
04/22/2026	0.35	0.36	0.35	0.35	-4.71%	36,305
04/21/2026	0.38	0.38	0.36	0.37	-1.19%	75,088
04/20/2026	0.38	0.38	0.37	0.37	+0.11%	27,125
04/17/2026	0.38	0.38	0.37	0.37	+3.11%	42,660
04/16/2026	0.34	0.38	0.34	0.36	+6.98%	33,257
04/15/2026	0.34	0.34	0.33	0.34	+3.21%	10,125
04/14/2026	0.31	0.33	0.30	0.33	+6.51%	13,197
04/13/2026	0.30	0.31	0.30	0.31	+0.20%	506
04/09/2026	0.30	0.30	0.30	0.30	+4.83%	2,077
04/08/2026	0.29	0.30	0.29	0.29	-7.92%	29,635
04/07/2026	0.32	0.32	0.31	0.32	-1.21%	48,575
04/06/2026	0.30	0.32	0.30	0.32	+2.42%	12,330
04/02/2026	0.31	0.31	0.31	0.31	-1.96%	12,520
04/01/2026	0.32	0.32	0.32	0.32	+4.96%	9,063