Pure Energy Minerals Limited (PEMIF)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
+0.0100 (6.25%)
May 2, 2025, 3:33 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.07% | 1,363 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.37% | 7,333 |
| Mar 14, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | 1.07% | 23,922 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.46% | 333 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.73% | 57,833 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.77% | 11,661 |
| Mar 10, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 5.00% | 22,765 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.67% | 2,950 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 19,007 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.09% | 7,047 |
| Mar 4, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.26% | 4,682 |
| Mar 3, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -8.09% | 18,442 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 52,990 |
| Feb 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.12% | 9,189 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.78% | 11,166 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 1.00% | 3,500 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9 |
| Feb 21, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -9.09% | 10,187 |