Pure Energy Minerals Limited (PEMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1573
-0.0094 (-5.61%)
May 29, 2025, 2:15 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.61% | 16,199 |
| May 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,013 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,000 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.00% | 7,100 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.68% | 300 |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.61% | 2,800 |
| May 20, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.26% | 44,416 |
| May 19, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -1.08% | 19,736 |
| May 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.34% | 57,818 |
| May 15, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -2.45% | 67,798 |
| May 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.05% | 30,786 |
| May 13, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.76% | 122,810 |
| May 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.56% | 5,308 |
| May 9, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 1.49% | 8,767 |
| May 8, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.27% | 24,641 |
| May 7, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -1.64% | 19,388 |
| May 6, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -2.34% | 18,106 |
| May 5, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.68% | 5,494 |
| May 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 28,341 |
| May 1, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -7.73% | 17,632 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.31% | 3,801 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.02% | 16,406 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 0.40% | 29,413 |
| Apr 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.35% | 4,511 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.57% | 14,259 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.29% | 40,695 |
| Apr 22, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 49,761 |
| Apr 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 1.97% | 4,010 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.33% | 7,998 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -11.76% | 3,052 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,131 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 28.21% | 76,154 |
| Apr 11, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | - | 161,134 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.10 | 0.13 | 0.13 | -17.18% | 149,313 |
| Apr 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.18% | 8,732 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.96% | 8,700 |
| Apr 7, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -11.16% | 7,451 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 9.00% | 32,999 |
| Apr 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -3.57% | 12,200 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 15.88% | 12,256 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.60% | 36,987 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 8.18% | 20,484 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.11% | 1,274 |
| Mar 27, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | -1.08% | 27,906 |
| Mar 26, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 5.71% | 5,400 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.41% | 16,701 |
| Mar 24, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | - | 11,045 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 14.20% | 37,650 |
| Mar 20, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | 5.88% | 16,542 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 1,100 |