Pure Energy Minerals Limited (FRA:AHG)
Germany · Delayed Price · Currency is EUR 0.1350
-0.0065 (-4.59%)
Last updated: Nov 28, 2025, 8:00 AM CET
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.08% | 453 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.88% | - |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.65% | - |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.07% | - |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.32% | - |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.25% | - |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.81% | - |
| Nov 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.42% | 5,000 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 5,000 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.66% | - |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.02% | 370 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.92% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.06% | 16,658 |
| Nov 12, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 23.14% | 18 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.10% | 50 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.74% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.49% | 2,333 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.29% | - |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.21% | - |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.48% | - |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.35% | 1,000 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.48% | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -18.18% | - |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.93% | 83 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | - |
| Oct 17, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 2.38% | 2,048 |
| Oct 16, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 26.51% | 5,598 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.05% | 10 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.47% | - |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.67% | - |
| Oct 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.84% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10.87% | - |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 1,250 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| Oct 6, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 58.77% | 5,000 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | - |
| Oct 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.08% | - |
| Oct 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.90% | 4,967 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 18.24% | 9,500 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.45% | - |
| Sep 26, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.94% | 5,000 |
| Sep 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 21.40% | 15 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 9.47% | 9 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.44% | - |