Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
-0.0100 (-4.55%)
Feb 20, 2026, 3:59 PM EST
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 0.16 | 0.20 | 0.15 | 0.17 | 0.17 | 8.81% | 63,514 |
| 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 |