Other US listings · PUBC · stock
Purebase Corp (PUBC) stock price history
Every Other US listings trading session of Purebase Corp from Jan 13, 2015 to Jul 17, 2026: 2,894 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PUBC adjusted close, 2015 to 2026
- $4.50
- All time high, 2015
- $0.1000
- 52 week high, $0.0020 low
- 2,894
- Daily sessions since 2015
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PUBC key facts
- Purebase Corp (PUBC) closed at $0.0390 on Jul 17, 2026 on Other US listings.
- PUBC's all time high close is $4.50, set on Nov 10, 2015; its all time low close is $0.0090 on Apr 22, 2026.
- PUBC's 52 week range is $0.0020 to $0.1000.
- PUBC returned -44.3% over the year to Jul 17, 2026 and -81.4% over five years.
- Over ten years PUBC returned -95%, -26.5% a year compounded.
- PUBC's deepest drawdown was -99.8% from Nov 10, 2015 to Apr 22, 2026.
- DataCedar holds 2,894 daily sessions of PUBC history from Jan 13, 2015, adjusted for splits and dividends, served by the API under a key.
PUBC price chart, 2015 to 2026
PUBC returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +85.7% |
| 3 months | +85.7% |
| 6 months | +105.3% |
| Year to date | +39.3% |
| 1 year | -44.3% |
| 3 years | -71.7% |
| 5 years | -81.4% |
| 10 years | -95.4% |
| Since Jan 13, 2015 | -98.7% |
| Compound annual growth, 11.5 years | -31.4% |
PUBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $4.50 on Nov 10, 2015
- All time low close
- $0.0090 on Apr 22, 2026
- 52 week high
- $0.1000 on Aug 5, 2025
- 52 week low
- $0.0020 on Jul 25, 2025
- Deepest drawdown
- -99.8% from Nov 10, 2015 to Apr 22, 2026, not yet recovered
- Best single session
- +300.0% on May 24, 2017
- Worst single session
- -72.2% on Jan 24, 2019
- Volatility, 1 year annualised
- 316.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +329%
- Worst calendar year
- 2016, -95%
PUBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jan 13, 2015; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0330 | $0.0400 | $0.0020 | $0.0390 | +56.0% | 7.5M | 135 |
| 2025 | $0.0690 | $0.1300 | $0.0020 | $0.0250 | -63.8% | 16.3M | 250 |
| 2024 | $0.1050 | $0.1100 | $0.0210 | $0.0690 | -13.8% | 8.6M | 252 |
| 2023 | $0.1600 | $0.1900 | $0.0600 | $0.0800 | -50.0% | 9.8M | 250 |
| 2022 | $0.3000 | $0.7000 | $0.1000 | $0.1600 | -46.7% | 5.3M | 251 |
| 2021 | $0.0700 | $0.7250 | $0.0500 | $0.3000 | +328.6% | 19.7M | 252 |
| 2020 | $0.3000 | $0.5500 | $0.0560 | $0.0700 | -68.2% | 24.7M | 253 |
| 2019 | $0.1500 | $0.9900 | $0.0210 | $0.2200 | +46.7% | 2M | 252 |
| 2018 | $0.1980 | $0.2000 | $0.0400 | $0.1500 | +35.1% | 1M | 251 |
| 2017 | $0.2300 | $0.3800 | $0.0200 | $0.1110 | -44.5% | 776.1K | 251 |
| 2016 | $4.00 | $4.00 | $0.1490 | $0.2000 | -95.0% | 2.3M | 252 |
| 2015 | $3.00 | $5.25 | $0.9000 | $4.00 | n/a | 332.9K | 245 |
PUBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0390 | +11.4% |
| June 2026 | $0.0350 | +66.7% |
| May 2026 | $0.0210 | +10.5% |
| April 2026 | $0.0190 | +72.7% |
| March 2026 | $0.0110 | -54.2% |
| February 2026 | $0.0240 | -11.1% |
| January 2026 | $0.0270 | +8.0% |
| December 2025 | $0.0250 | -45.7% |
| November 2025 | $0.0460 | -4.2% |
| October 2025 | $0.0480 | -5.9% |
| September 2025 | $0.0510 | -7.3% |
| August 2025 | $0.0550 | -15.4% |
About the PUBC data
Daily bars. 2,894 sessions from Jan 13, 2015 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PUBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PUBC share price history
