Pure Energy Minerals Limited (FRA:AHG)
Germany · Delayed Price · Currency is EUR 0.2820
+0.0350 (14.17%)
At close: Mar 27, 2026
FRA:AHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.92% | - |
| Mar 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 16.07% | 832 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.79% | - |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | - |
| Mar 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.96% | 5,010 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -19.16% | - |
| Mar 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.30% | - |
| Mar 17, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 21.00% | 6,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.44% | 166 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.82% | 50 |
| Mar 12, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 17.02% | 6,534 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -8.56% | 1,707 |
| Mar 10, 2026 | 0.23 | 0.26 | 0.17 | 0.26 | 0.26 | 7.08% | 6,010 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.90% | 107 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 40.43% | 1 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.50% | - |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.09% | 916 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.75% | - |
| Mar 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.97% | - |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.47% | - |
| Feb 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -19.52% | 2,833 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 34.62% | - |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.30% | - |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.27% | - |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.58% | - |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.79% | 400 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.31% | 10 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.14 | 0.17 | 0.17 | -22.89% | 104,515 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 500 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20.00% | - |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.33% | - |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.34% | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.26% | 333 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 20.00% | - |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.28% | - |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.90% | - |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.65% | - |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 133 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | - |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.58% | - |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.66% | 46,000 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.77% | - |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.38% | 10,475 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 27.57% | - |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 120 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | - |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.80% | 1 |
| Jan 20, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.47% | 20 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | - |