Skip to main content
logo
Pacific Empire Minerals Corp. (PEMSF)
OTCMKTS · Delayed Price · Currency is USD
0.0450
+0.0022 (5.14%)
At close: Mar 27, 2026

PEMSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.040.050.040.050.055.14%108,090
Mar 26, 20260.040.040.040.040.04-4.89%155,700
Mar 25, 20260.040.050.040.050.055.14%110,184
Mar 24, 20260.050.050.040.040.04-4.68%139,276
Mar 23, 20260.050.050.040.040.044.18%1,600
Mar 20, 20260.040.040.040.040.041.65%176,000
Mar 19, 20260.050.050.040.040.04-2.53%385,566
Mar 18, 20260.050.050.040.040.04-13.00%484,442
Mar 17, 20260.050.050.050.050.053.52%72,000
Mar 16, 20260.050.050.050.050.05-3.40%351,577
Mar 13, 20260.050.050.050.050.05-162,868
Mar 12, 20260.050.050.050.050.05-3.47%208,663
Mar 11, 20260.050.050.050.050.05-4.07%31,365
Mar 10, 20260.050.050.050.050.050.19%39,160
Mar 9, 20260.050.060.050.050.05-0.19%29,406
Mar 6, 20260.060.060.050.050.051.50%26,624
Mar 5, 20260.060.060.050.050.05-8.43%397,768
Mar 4, 20260.060.060.060.060.060.69%220,480
Mar 3, 20260.060.060.060.060.06-0.69%352,803
Mar 2, 20260.060.060.060.060.06-3.49%113,797
Feb 27, 20260.060.060.060.060.060.33%107,900
Feb 26, 20260.060.060.060.060.06-7.69%169,698
Feb 25, 20260.080.080.060.070.076.38%526,359
Feb 24, 20260.060.060.060.060.069.30%239,707
Feb 23, 20260.060.060.050.060.06-1.41%379,584
Feb 20, 20260.060.060.050.060.06-5.50%290,485
Feb 19, 20260.070.070.060.060.06-4.00%79,403
Feb 18, 20260.070.070.060.060.06-3.55%43,908
Feb 17, 20260.060.060.060.060.064.85%6,031
Feb 13, 20260.060.060.060.060.061.31%290,800
Feb 12, 20260.050.060.050.060.0611.93%230,602
Feb 11, 20260.050.060.050.050.054.81%392,771
Feb 10, 20260.060.060.050.050.05-3.17%277,587
Feb 9, 20260.060.060.050.050.05-6.77%568,642
Feb 6, 20260.060.060.060.060.06-15.29%947,736
Feb 5, 20260.060.070.060.070.07-7.73%309,990
Feb 4, 20260.070.070.070.070.073.37%309,750
Feb 3, 20260.080.080.070.070.07-4.93%227,219
Feb 2, 20260.090.090.070.080.07-13.69%509,110
Jan 30, 20260.080.090.080.090.092.12%270,878
Jan 29, 20260.080.090.080.090.0912.42%266,640
Jan 28, 20260.080.090.080.080.08-2.32%217,010
Jan 27, 20260.080.080.080.080.080.65%263,726
Jan 26, 20260.090.090.080.080.08-8.11%327,249
Jan 23, 20260.090.090.080.080.08-9.50%430,326
Jan 22, 20260.080.110.070.090.0915.75%1,816,603
Jan 21, 20260.090.090.070.080.08-22.33%977,216
Jan 20, 20260.100.110.100.100.101.38%262,999
Jan 16, 20260.110.110.100.100.10-2.31%136,574
Jan 15, 20260.110.110.100.100.10-2.53%98,446