Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.5000
+0.2147 (75.22%)
At close: Mar 17, 2026
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.29 | 0.50 | 0.29 | 0.50 | 0.50 | 75.19% | 215,126 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.67% | 3,332 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.21% | 26,347 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.31% | 21,291 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.79% | 14,116 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.27% | 23,750 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | 53,642 |
| Mar 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.71% | 64,509 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.20 | 0.26 | 0.26 | 12.29% | 78,500 |
| Mar 3, 2026 | 0.24 | 0.26 | 0.20 | 0.23 | 0.23 | 7.48% | 77,518 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -7.78% | 35,000 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 6.63% | 10,796 |
| Feb 26, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -1.82% | 21,650 |
| Feb 25, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -9.68% | 57,975 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 15.63% | 2,891 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 2.95% | 2,696 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.59% | 14,513 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.10% | 14,850 |
| Feb 17, 2026 | 0.26 | 0.26 | 0.20 | 0.21 | 0.21 | -22.45% | 24,547 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 8.74% | 16,646 |
| Feb 12, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -6.27% | 54,719 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 9.43% | 25,876 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.27% | 6,550 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.80% | 1,683 |
| Feb 6, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 18.08% | 14,468 |
| Feb 5, 2026 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | -0.59% | 23,257 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.03% | 34,886 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,105 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.32% | 13,700 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.61% | 5,348 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 7.20% | 16,874 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.86% | 19,695 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.48% | 22,234 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -6.13% | 128,027 |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 20,549 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 17,487 |
| Jan 21, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | -2.33% | 6,357 |
| Jan 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | -6.93% | 8,915 |
| Jan 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 10.00% | 27,914 |
| Jan 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.57% | 23,635 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.58% | 12,463 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.51% | 10,985 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.38% | 4,884 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.53% | 17,303 |
| Jan 7, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 3.16% | 38,020 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 9.37% | 18,241 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.58% | 6,012 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.74% | 10,269 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.15 | 0.19 | 0.19 | -6.86% | 87,698 |
| Dec 30, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 21.48% | 34,686 |