OTC:PUBC | Historical Stock Price | Purebase Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.02$0.09$0.32$1.18$4.312015-01-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.07$0.0712,600
2020-12-30$0.07$0.07183,900
2020-12-29$0.07$0.0779,200
2020-12-28$0.08$0.087,800
2020-12-24$0.07$0.070
2020-12-23$0.07$0.0750,100
2020-12-22$0.08$0.0830,600
2020-12-21$0.08$0.0836,500
2020-12-18$0.07$0.07506,500
2020-12-17$0.07$0.0763,200
2020-12-16$0.07$0.07146,700
2020-12-15$0.06$0.0624,100
2020-12-14$0.06$0.0696,600
2020-12-11$0.07$0.0738,700
2020-12-10$0.07$0.07107,400
2020-12-09$0.07$0.0778,400
2020-12-08$0.07$0.07126,000
2020-12-07$0.07$0.07182,400
2020-12-04$0.07$0.079,500
2020-12-03$0.08$0.08400
2020-12-02$0.07$0.0713,600
2020-12-01$0.08$0.0884,600
2020-11-30$0.08$0.0873,400
2020-11-27$0.09$0.0911,000
2020-11-25$0.09$0.0935,700
2020-11-24$0.09$0.0959,300
2020-11-23$0.08$0.0823,500
2020-11-20$0.08$0.0820,300
2020-11-19$0.08$0.081,900
2020-11-18$0.07$0.0742,200
2020-11-17$0.08$0.082,000
2020-11-16$0.08$0.08140,100
2020-11-13$0.08$0.0838,600
2020-11-12$0.09$0.098,600
2020-11-11$0.09$0.092,300
2020-11-10$0.08$0.086,600
2020-11-09$0.08$0.0825,100
2020-11-06$0.08$0.082,500
2020-11-05$0.09$0.0910,800
2020-11-04$0.08$0.0853,500
2020-11-03$0.08$0.0871,900
2020-11-02$0.08$0.0855,300
2020-10-30$0.08$0.089,800
2020-10-29$0.08$0.08237,800
2020-10-28$0.08$0.0834,200
2020-10-27$0.08$0.0839,000
2020-10-26$0.10$0.1078,900
2020-10-23$0.10$0.1086,800
2020-10-22$0.08$0.081,800
2020-10-21$0.08$0.0853,800
2020-10-20$0.09$0.0998,100
2020-10-19$0.09$0.09500
2020-10-16$0.09$0.090
2020-10-15$0.09$0.09108,700
2020-10-14$0.10$0.1030,900
2020-10-13$0.10$0.1087,600
2020-10-12$0.09$0.097,100
2020-10-09$0.09$0.096,000
2020-10-08$0.08$0.0883,600
2020-10-07$0.08$0.087,200
2020-10-06$0.09$0.0948,800
2020-10-05$0.10$0.1012,300
2020-10-02$0.10$0.10121,100
2020-10-01$0.08$0.0836,100
2020-09-30$0.07$0.072,600
2020-09-29$0.07$0.07129,500
2020-09-28$0.07$0.0711,000
2020-09-25$0.08$0.0820,000
2020-09-24$0.08$0.0822,500
2020-09-23$0.08$0.0813,200
2020-09-22$0.07$0.07527,000
2020-09-21$0.10$0.1078,300
2020-09-18$0.10$0.1031,300
2020-09-17$0.08$0.0814,000
2020-09-16$0.09$0.0914,200
2020-09-15$0.10$0.100
2020-09-14$0.10$0.1037,400
2020-09-11$0.09$0.0927,300
2020-09-10$0.09$0.0952,700
2020-09-09$0.09$0.0921,400
2020-09-08$0.09$0.0917,900
2020-09-04$0.08$0.0812,900
2020-09-03$0.08$0.0824,000
2020-09-02$0.09$0.092,000
2020-09-01$0.10$0.1033,500
2020-08-31$0.10$0.10500
2020-08-28$0.09$0.098,100
2020-08-27$0.09$0.0918,700
2020-08-26$0.10$0.1020,400
2020-08-25$0.09$0.0930,000
2020-08-24$0.09$0.09600
2020-08-21$0.09$0.090
2020-08-20$0.09$0.09300
2020-08-19$0.09$0.090
2020-08-18$0.09$0.09104,000
2020-08-17$0.09$0.0933,200
2020-08-14$0.10$0.105,100
2020-08-13$0.09$0.092,500
2020-08-12$0.10$0.1018,500
2020-08-11$0.09$0.0992,600
2020-08-10$0.09$0.092,000
2020-08-07$0.10$0.107,700
2020-08-06$0.09$0.0912,800
2020-08-05$0.10$0.106,000
2020-08-04$0.10$0.1018,400
2020-08-03$0.08$0.0818,200
2020-07-31$0.10$0.1016,700
2020-07-30$0.08$0.08200
2020-07-29$0.10$0.106,400
2020-07-28$0.10$0.1021,900
2020-07-27$0.10$0.1040,300
2020-07-24$0.09$0.0971,000
2020-07-23$0.10$0.103,600
2020-07-22$0.11$0.111,800
2020-07-21$0.10$0.1062,000
2020-07-20$0.10$0.1022,100
2020-07-17$0.10$0.1043,700
2020-07-16$0.10$0.102,500
2020-07-15$0.10$0.1067,600
2020-07-14$0.10$0.101,900
2020-07-13$0.10$0.106,400
2020-07-10$0.11$0.112,300
2020-07-09$0.11$0.1117,600
2020-07-08$0.11$0.1147,500
2020-07-07$0.10$0.101,200
2020-07-06$0.11$0.1132,400
2020-07-02$0.12$0.1250,100
2020-07-01$0.10$0.1025,000
2020-06-30$0.12$0.125,600
2020-06-29$0.11$0.1152,600
2020-06-26$0.11$0.1115,200
2020-06-25$0.11$0.1111,000
2020-06-24$0.10$0.1029,100
2020-06-23$0.11$0.1139,200
2020-06-22$0.11$0.1117,500
2020-06-19$0.09$0.09131,100
2020-06-18$0.09$0.0911,900
2020-06-17$0.10$0.107,200
2020-06-16$0.11$0.1111,800
2020-06-15$0.09$0.09110,800
2020-06-12$0.10$0.1042,900
2020-06-11$0.10$0.1081,800
2020-06-10$0.11$0.111,500
2020-06-09$0.10$0.10158,700
2020-06-08$0.11$0.1182,800
2020-06-05$0.10$0.10148,500
2020-06-04$0.10$0.1026,800
2020-06-03$0.11$0.1164,900
2020-06-02$0.11$0.1113,500
2020-06-01$0.10$0.1011,000
2020-05-29$0.11$0.1111,500
2020-05-28$0.10$0.1020,100
2020-05-27$0.10$0.1014,700
2020-05-26$0.10$0.1011,700
2020-05-22$0.10$0.1083,300
2020-05-21$0.11$0.1124,700
2020-05-20$0.09$0.0951,400
2020-05-19$0.11$0.11700
2020-05-18$0.09$0.097,600
2020-05-15$0.10$0.1012,800
2020-05-14$0.10$0.1044,100
2020-05-13$0.10$0.1026,800
2020-05-12$0.10$0.1012,000
2020-05-11$0.10$0.1051,000
2020-05-08$0.10$0.1020,500
2020-05-07$0.11$0.11112,800
2020-05-06$0.12$0.1210,000
2020-05-05$0.11$0.1126,600
2020-05-04$0.11$0.11189,100
2020-05-01$0.11$0.11187,000
2020-04-30$0.11$0.1128,100
2020-04-29$0.10$0.1074,000
2020-04-28$0.10$0.10328,900
2020-04-27$0.11$0.1175,900
2020-04-24$0.10$0.1044,600
2020-04-23$0.11$0.1177,800
2020-04-22$0.11$0.1144,800
2020-04-21$0.09$0.09251,600
2020-04-20$0.09$0.09199,100
2020-04-17$0.10$0.1092,400
2020-04-16$0.10$0.10106,200
2020-04-15$0.10$0.10259,400
2020-04-14$0.11$0.111,317,800
2020-04-13$0.11$0.11636,900
2020-04-09$0.12$0.12303,000
2020-04-08$0.11$0.11844,900
2020-04-07$0.11$0.11459,500
2020-04-06$0.12$0.12173,100
2020-04-03$0.13$0.13183,200
2020-04-02$0.15$0.15314,400
2020-04-01$0.13$0.13191,600
2020-03-31$0.15$0.15164,700
2020-03-30$0.13$0.13662,200
2020-03-27$0.12$0.12240,500
2020-03-26$0.13$0.13823,300
2020-03-25$0.12$0.12268,900
2020-03-24$0.13$0.13243,900
2020-03-23$0.10$0.10308,800
2020-03-20$0.10$0.10274,400
2020-03-19$0.10$0.10244,100
2020-03-18$0.09$0.09240,200
2020-03-17$0.15$0.15128,800
2020-03-16$0.17$0.17170,200
2020-03-13$0.22$0.22176,000
2020-03-12$0.23$0.23214,000
2020-03-11$0.24$0.24100,700
2020-03-10$0.29$0.29325,900
2020-03-09$0.26$0.26389,300
2020-03-06$0.36$0.36368,300
2020-03-05$0.46$0.46227,000
2020-03-04$0.47$0.47233,200
2020-03-03$0.49$0.49458,200
2020-03-02$0.46$0.46256,600
2020-02-28$0.43$0.43511,000
2020-02-27$0.33$0.33241,700
2020-02-26$0.26$0.2650,700
2020-02-25$0.27$0.27177,800
2020-02-24$0.26$0.26218,300
2020-02-21$0.25$0.25191,200
2020-02-20$0.21$0.21196,200
2020-02-19$0.20$0.20228,800
2020-02-18$0.15$0.15106,200
2020-02-14$0.12$0.1284,200
2020-02-13$0.17$0.17108,400
2020-02-12$0.20$0.2012,500
2020-02-11$0.20$0.202,500
2020-02-10$0.20$0.20108,400
2020-02-07$0.21$0.2134,000
2020-02-06$0.22$0.2245,300
2020-02-05$0.24$0.2485,500
2020-02-04$0.24$0.24182,500
2020-02-03$0.22$0.2225,000
2020-01-31$0.24$0.240
2020-01-30$0.24$0.2415,400
2020-01-29$0.24$0.2463,200
2020-01-28$0.24$0.2434,800
2020-01-27$0.22$0.2229,600
2020-01-24$0.25$0.2521,900
2020-01-23$0.27$0.27139,700
2020-01-22$0.21$0.21153,500
2020-01-21$0.22$0.22157,400
2020-01-17$0.22$0.22340,300
2020-01-16$0.24$0.24163,300
2020-01-15$0.29$0.29433,100
2020-01-14$0.25$0.2551,500
2020-01-13$0.39$0.3922,300
2020-01-10$0.42$0.4224,800
2020-01-09$0.41$0.4135,400
2020-01-08$0.36$0.3664,800
2020-01-07$0.32$0.3216,000
2020-01-06$0.30$0.300
2020-01-03$0.30$0.30300
2020-01-02$0.21$0.217,300