Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.1432
+0.0030 (2.14%)
Jul 18, 2025, 2:01 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.10% | 3,900 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.61% | 16,632 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.06% | 6,982 |
| Jul 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.13% | 17,921 |
| Jul 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,633 |
| Jul 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.07% | 6,400 |
| Jul 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.06% | 111,849 |
| Jul 8, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -2.21% | 3,718 |
| Jul 7, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | - | 16,680 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.61% | 13,666 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.52% | 15,309 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 3,500 |
| Jun 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.30% | 22,548 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.06% | 12,170 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.63% | 16,416 |
| Jun 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.14% | 31,473 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.87% | 26,185 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.86% | 13,875 |
| Jun 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.79% | 8,500 |
| Jun 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.18% | 5,687 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.82% | 600 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.96% | 674 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.50% | 37,904 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.50% | 8,316 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 933 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.06% | 747 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.72% | 4,175 |
| Jun 6, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.00% | 8,621 |
| Jun 5, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.65% | 19,888 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.40% | 37,813 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 8,262 |
| Jun 2, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.06% | 2,100 |
| May 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.06% | 25,723 |
| 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 |