Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.1914
-0.0004 (-0.21%)
Oct 29, 2025, 2:56 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.21% | 6,518 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -18.74% | 83,048 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.80% | 6,106 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.52% | 1,283 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.15% | 11,656 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.89% | 7,566 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 2.79% | 9,586 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | 0.24 | -11.30% | 27,190 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.25% | 14,112 |
| Oct 16, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.15% | 135,771 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 72,035 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.71% | 51,553 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.03% | 111,125 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.56% | 42,811 |
| Oct 9, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.94% | 212,255 |
| Oct 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.80% | 74,546 |
| Oct 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 59,856 |
| Oct 6, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 6.36% | 70,006 |
| Oct 3, 2025 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | 43.80% | 183,263 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 101,455 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 6.80% | 109,412 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 8.42% | 33,289 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -2.90% | 261,388 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.56% | 20,135 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 83,125 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.32% | 114,576 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.57% | 17,999 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.51% | 19,019 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 13,507 |
| Sep 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.16% | 55,056 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.57% | 41,102 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.31% | 40,283 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | 30,549 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 40,200 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.34% | 20,666 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.60% | 12,410 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.26% | 960 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.95% | 40,050 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.39% | 65,556 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.54% | 160 |
| Sep 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.02% | 73,745 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.37% | 64,234 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 2.20% | 175,316 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 5.43% | 9,169 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.24% | 39,000 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 7.06% | 70,854 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.08% | 207 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 54,313 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.96% | 30,666 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 19,566 |