Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.1532
-0.0301 (-16.42%)
At close: Dec 26, 2025
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.42% | 11,000 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.58% | 204 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -3.95% | 21,958 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 12.55% | 9,496 |
| Dec 19, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | -8.50% | 9,578 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | -2.02% | 59,200 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.04% | 2,741 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.84% | 3,500 |
| Dec 15, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | -5.67% | 26,454 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 6,009 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.37% | 22,200 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.30% | 41,574 |
| Dec 9, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 4.93% | 89,711 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.14 | 0.19 | 0.19 | 7.87% | 33,420 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.97% | 6,433 |
| Dec 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.17 | 4.48% | 121,900 |
| Dec 3, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -1.47% | 38,407 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -16.34% | 29,501 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.60% | 2,127 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.94% | 1,616 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.26% | 609 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 0.05% | 2,500 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.00% | 500 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.64% | 24,104 |
| Nov 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.05% | 13,886 |
| Nov 19, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 13.04% | 31,298 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.58% | 33,566 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.18% | 20,257 |
| Nov 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.78% | 26,643 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -6.09% | 20,436 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.00% | 510 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 726 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 781 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 501 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.95% | 5,661 |
| Nov 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.43% | 700 |
| Nov 3, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -4.07% | 76,783 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -6.15% | 38,269 |
| Oct 30, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.46% | 23,688 |
| 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 | -18.76% | 83,048 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.83% | 6,106 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.50% | 1,283 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.14% | 11,656 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.90% | 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 | 2.23% | 14,112 |
| Oct 16, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.17% | 135,771 |