Skip to main content
Pure Energy Minerals Limited (PEMIF)
OTCMKTS · Delayed Price · Currency is USD
0.194
+0.002 (0.99%)
Jan 24, 2025, 9:33 AM EST

Pure Energy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20250.190.190.190.190.191.16%19,910
Jan 22, 20250.190.190.190.190.19-2.11%17,380
Jan 21, 20250.190.190.190.190.19-26,692
Jan 17, 20250.190.200.190.190.190.62%7,380
Jan 16, 20250.190.190.190.190.190.42%19,552
Jan 15, 20250.190.190.190.190.19-1.29%2,500
Jan 14, 20250.190.190.190.190.190.21%15,366
Jan 13, 20250.200.200.190.190.192.70%4,118
Jan 10, 20250.200.200.190.190.19-2.83%21,239
Jan 8, 20250.200.200.190.190.19-0.26%33,806
Jan 7, 20250.200.200.190.200.202.63%13,360
Jan 6, 20250.210.210.190.190.19-5.00%20,088
Jan 3, 20250.230.230.190.200.204.60%17,945
Jan 2, 20250.200.200.190.190.19-1.85%57,540
Dec 31, 20240.190.200.190.190.191.99%29,341
Dec 30, 20240.210.210.190.190.19-4.50%21,474
Dec 27, 20240.200.200.190.200.203.09%44,539
Dec 26, 20240.170.200.170.190.19-6.51%21,282
Dec 24, 20240.190.210.190.210.21-0.79%21,396
Dec 23, 20240.230.230.190.210.21-4.89%10,950
Dec 20, 20240.230.230.210.220.22-2.27%20,002
Dec 19, 20240.200.230.200.230.237.14%80,633
Dec 18, 20240.200.220.200.210.215.00%47,039
Dec 17, 20240.190.210.190.200.20-9.09%2,904
Dec 16, 20240.200.220.200.220.222.52%15,006
Dec 13, 20240.200.230.200.210.213.67%117,303
Dec 12, 20240.200.210.200.210.213.50%28,916
Dec 11, 20240.210.210.190.200.20-3.38%83,692
Dec 10, 20240.220.220.200.210.21-1.43%133,051
Dec 9, 20240.210.220.210.210.211.84%51,514
Dec 6, 20240.210.220.210.210.21-3.06%7,438
Dec 5, 20240.210.220.210.210.21-5.38%6,272
Dec 4, 20240.230.230.220.220.220.67%2,861
Dec 3, 20240.220.220.220.220.221.96%1,257
Dec 2, 20240.220.220.210.220.221.25%28,446
Nov 29, 20240.210.220.210.220.22-1.68%2,600
Nov 27, 20240.210.220.210.220.222.06%12,153
Nov 26, 20240.200.220.200.220.221.96%1,484
Nov 25, 20240.200.220.200.210.21-5.29%9,570
Nov 22, 20240.220.220.220.220.228.14%1,226
Nov 21, 20240.220.230.210.210.21-1.43%16,289
Nov 20, 20240.220.220.210.210.21-8.20%1,650
Nov 19, 20240.210.230.200.230.234.87%42,212
Nov 18, 20240.230.230.220.220.22-4.19%12,231
Nov 15, 20240.220.230.210.230.233.49%15,250
Nov 14, 20240.200.230.200.220.22-3.92%20,290
Nov 13, 20240.200.240.200.230.230.91%16,459
Nov 12, 20240.220.230.210.230.2312.00%29,291
Nov 11, 20240.200.250.200.200.20-12.17%157,682
Nov 8, 20240.230.250.230.230.23-2.81%2,702
Nov 7, 20240.230.240.230.240.240.70%7,030
Nov 6, 20240.230.260.230.240.24-1.47%18,822
Nov 5, 20240.240.240.220.240.24-8,375
Nov 4, 20240.240.250.230.240.249.86%7,960
Nov 1, 20240.220.250.220.220.22-8.99%30,310
Oct 31, 20240.240.260.240.240.241.17%6,104
Oct 30, 20240.240.240.220.240.242.52%12,539
Oct 29, 20240.240.240.230.230.234.55%6,219
Oct 28, 20240.240.250.220.220.22-3.89%12,171
Oct 25, 20240.210.230.210.230.235.36%116,448
Oct 24, 20240.220.220.220.220.220.30%13,885
Oct 23, 20240.210.220.210.220.22-0.98%11,406
Oct 22, 20240.220.220.220.220.22-0.33%5,217
Oct 21, 20240.220.220.220.220.22-0.58%21,151
Oct 18, 20240.220.220.220.220.22-30,398
Oct 17, 20240.220.220.220.220.222.20%8,206
Oct 16, 20240.220.220.220.220.22-11,673
Oct 15, 20240.210.220.210.220.22-8.35%26,849
Oct 14, 20240.220.240.190.240.2410.72%22,900
Oct 11, 20240.210.220.210.210.211.36%15,019
Oct 10, 20240.210.220.210.210.21-2.85%15,201
Oct 9, 20240.220.230.210.220.22-2.59%23,356
Oct 8, 20240.220.230.220.220.22-1.27%24,815
Oct 7, 20240.220.230.220.220.224.15%43,732
Oct 4, 20240.210.220.210.220.220.37%10,500
Oct 3, 20240.220.220.220.220.22-1.51%7,789
Oct 2, 20240.230.230.210.220.220.85%14,220
Oct 1, 20240.220.220.220.220.22-1.12%12,734
Sep 30, 20240.190.220.190.220.221.81%31,503
Sep 27, 20240.210.230.210.220.22-1.06%16,037
Sep 26, 20240.200.220.200.220.223.48%11,042
Sep 25, 20240.210.230.210.210.21-2.23%73,311
Sep 24, 20240.200.210.200.210.210.80%3,833
Sep 23, 20240.240.240.210.210.21-5.16%4,458
Sep 20, 20240.220.220.220.220.22-0.20%3,584
Sep 19, 20240.220.230.220.230.23-0.16%32,416
Sep 18, 20240.230.230.230.230.23-0.42%32,898
Sep 17, 20240.230.230.220.230.2312.66%14,016
Sep 16, 20240.220.240.200.200.20-13.55%35,500
Sep 13, 20240.250.250.220.230.23-10.58%57,935
Sep 12, 20240.250.270.220.260.2613.76%75,916
Sep 11, 20240.220.250.200.230.2321.25%130,797
Sep 10, 20240.250.250.190.190.19-0.05%34,875
Sep 9, 20240.190.190.190.190.19-6.63%8,700
Sep 6, 20240.190.200.190.200.20-1.46%5,501
Sep 5, 20240.220.220.190.210.212.50%16,120
Sep 4, 20240.200.200.200.200.20-1,392
Sep 3, 20240.210.210.190.200.201.16%5,200
Aug 30, 20240.190.200.190.200.202.04%2,030
Aug 29, 20240.220.220.190.190.194.73%3,096