S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

PureBase (PUBC)

OTC

$0.02+$0.0006 (+3.02%)

Price as of Jun 02, 2026

$7.4M
Market Cap
-66.39%
1-Year Change
Agricultural Inputs
Industry

1 Month
-10.09%

Low Price$0.02

High Price$0.02
3 Months
-18.00%

Low Price$0.009

High Price$0.03
1 Year
-65.83%

Low Price$0.009

High Price$0.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.02	0.02	0.02	0.02	+3.02%	40,200
06/01/2026	0.02	0.02	0.02	0.02	-5.24%	5,000
05/29/2026	0.02	0.02	0.02	0.02	+5.00%	10,000
05/28/2026	0.02	0.02	0.02	0.02	0.00%	109,906
05/27/2026	0.02	0.02	0.02	0.02	0.00%	160,000
05/26/2026	0.02	0.02	0.02	0.02	+11.11%	230,538
05/22/2026	0.02	0.02	0.02	0.02	-17.81%	19,000
05/21/2026	0.02	0.02	0.02	0.02	-0.45%	53,308
05/19/2026	0.02	0.02	0.02	0.02	0.00%	289,477
05/18/2026	0.02	0.02	0.02	0.02	-2.22%	94,260
05/15/2026	0.02	0.02	0.02	0.02	+2.27%	95,273
05/14/2026	0.02	0.02	0.02	0.02	+10.00%	13,000
05/13/2026	0.02	0.02	0.02	0.02	+25.00%	20,000
05/08/2026	0.02	0.02	0.02	0.02	-20.00%	1,900
05/07/2026	0.02	0.02	0.02	0.02	0.00%	191,600
05/06/2026	0.02	0.02	0.02	0.02	-12.28%	20,000
05/05/2026	0.02	0.02	0.02	0.02	+4.11%	900
05/01/2026	0.02	0.02	0.02	0.02	+15.26%	13,250
04/30/2026	0.02	0.02	0.02	0.02	-15.56%	55,800
04/29/2026	0.02	0.02	0.02	0.02	+12.50%	200
04/28/2026	0.02	0.02	0.02	0.02	+5.26%	10,000
04/27/2026	0.01	0.02	0.01	0.02	-15.56%	175,380
04/24/2026	0.01	0.02	0.01	0.02	-2.17%	25,001
04/23/2026	0.008	0.02	0.008	0.02	+155.56%	13,801
04/22/2026	0.02	0.02	0.009	0.009	-52.63%	198,039
04/21/2026	0.01	0.02	0.01	0.02	-5.00%	2,297
04/20/2026	0.002	0.02	0.002	0.02	-4.76%	8,929
04/17/2026	0.01	0.02	0.01	0.02	-4.55%	36,717
04/16/2026	0.02	0.02	0.009	0.02	+46.67%	90,589
04/15/2026	0.02	0.02	0.02	0.02	-6.25%	88,459
04/14/2026	0.02	0.02	0.02	0.02	-23.81%	4,783
04/09/2026	0.02	0.02	0.02	0.02	-12.50%	25,000
04/08/2026	0.02	0.02	0.02	0.02	+17.07%	1,877
04/07/2026	0.02	0.02	0.02	0.02	+13.89%	140,000
04/06/2026	0.02	0.02	0.02	0.02	-25.00%	251,753
04/02/2026	0.02	0.02	0.02	0.02	+20.00%	500
04/01/2026	0.02	0.02	0.02	0.02	+80.18%	5,100
03/31/2026	0.02	0.02	0.007	0.01	-41.27%	41,639
03/26/2026	0.02	0.02	0.02	0.02	+3.85%	100,000
03/25/2026	0.02	0.02	0.02	0.02	0.00%	750
03/24/2026	0.007	0.02	0.007	0.02	-8.54%	143,220
03/23/2026	0.02	0.02	0.02	0.02	+7.57%	15,980
03/20/2026	0.02	0.02	0.02	0.02	-7.04%	236,882
03/19/2026	0.02	0.02	0.02	0.02	-20.40%	34,108
03/16/2026	0.03	0.03	0.03	0.03	+37.36%	100
03/13/2026	0.03	0.03	0.02	0.02	-27.20%	157,125
03/09/2026	0.02	0.03	0.02	0.03	0.00%	588
03/03/2026	0.02	0.03	0.02	0.03	+4.17%	442,400
03/02/2026	0.02	0.03	0.02	0.02	0.00%	48,000
02/27/2026	0.02	0.02	0.02	0.02	+9.09%	10,000
02/26/2026	0.02	0.02	0.02	0.02	-7.95%	4,000
02/24/2026	0.02	0.02	0.02	0.02	+0.42%	1,000
02/23/2026	0.02	0.02	0.02	0.02	-0.83%	9,200
02/20/2026	0.02	0.02	0.02	0.02	-4.00%	1,300
02/18/2026	0.03	0.03	0.02	0.03	+4.17%	73,600
02/17/2026	0.02	0.02	0.02	0.02	0.00%	62,713
02/12/2026	0.02	0.02	0.02	0.02	+14.29%	2,200
02/11/2026	0.02	0.02	0.02	0.02	-10.64%	47,000
02/06/2026	0.02	0.02	0.02	0.02	+29.12%	5,000
02/05/2026	0.02	0.02	0.02	0.02	-4.21%	102,250
02/04/2026	0.02	0.02	0.02	0.02	-26.92%	90,000
02/03/2026	0.02	0.03	0.02	0.03	-7.14%	17,713
02/02/2026	0.02	0.03	0.02	0.03	+3.70%	100,500
01/30/2026	0.03	0.03	0.03	0.03	-3.57%	21,592
01/29/2026	0.03	0.03	0.03	0.03	0.00%	34,290
01/27/2026	0.02	0.03	0.02	0.03	+11.55%	100,300
01/26/2026	0.03	0.03	0.02	0.03	-10.36%	127,193
01/23/2026	0.03	0.03	0.03	0.03	+7.69%	20,400
01/22/2026	0.03	0.03	0.03	0.03	+36.84%	30,008
01/21/2026	0.03	0.03	0.02	0.02	-36.67%	26,916
01/20/2026	0.02	0.03	0.02	0.03	+57.89%	48,740
01/16/2026	0.02	0.02	0.02	0.02	-23.69%	6,000
01/15/2026	0.02	0.03	0.02	0.02	+0.40%	15,300
01/14/2026	0.01	0.02	0.01	0.02	-17.33%	93,360
01/13/2026	0.02	0.03	0.02	0.03	+87.50%	143,137
01/12/2026	0.02	0.03	0.02	0.02	-31.91%	184,883
01/09/2026	0.03	0.03	0.02	0.02	-12.96%	222,000
01/08/2026	0.03	0.03	0.03	0.03	-10.00%	69,000
01/07/2026	0.03	0.03	0.03	0.03	+3.45%	19,830
01/06/2026	0.03	0.03	0.03	0.03	-9.37%	41,000
01/05/2026	0.03	0.03	0.03	0.03	-3.03%	20,000
01/02/2026	0.03	0.03	0.03	0.03	+32.00%	10,000
12/31/2025	0.03	0.03	0.03	0.03	-10.71%	425,082
12/30/2025	0.03	0.03	0.03	0.03	+1.82%	172,784
12/29/2025	0.03	0.04	0.03	0.03	-11.15%	148,855
12/26/2025	0.03	0.04	0.03	0.03	+23.80%	389,620
12/24/2025	0.03	0.03	0.03	0.03	-14.09%	203,950
12/23/2025	0.03	0.03	0.02	0.03	-21.35%	229,483
12/18/2025	0.04	0.04	0.02	0.04	-7.27%	222,400
12/17/2025	0.04	0.04	0.04	0.04	+5.00%	20,000
12/16/2025	0.03	0.04	0.03	0.04	-11.63%	664,272
12/15/2025	0.04	0.04	0.03	0.04	+7.50%	173,640
12/12/2025	0.04	0.05	0.03	0.04	+37.93%	183,390
12/11/2025	0.04	0.05	0.03	0.03	-39.58%	477,507
12/09/2025	0.05	0.05	0.04	0.05	+2.13%	387,954
12/08/2025	0.05	0.05	0.05	0.05	+6.82%	53,980
12/05/2025	0.04	0.04	0.04	0.04	0.00%	24,000
12/04/2025	0.04	0.04	0.04	0.04	0.00%	25,000
12/03/2025	0.04	0.05	0.04	0.04	0.00%	36,827
12/02/2025	0.04	0.04	0.04	0.04	-4.35%	151,170