Pacific Empire Minerals Corp. (PEMSF)
OTCMKTS · Delayed Price · Currency is USD
0.0628
+0.0083 (15.23%)
Feb 12, 2026, 12:54 PM EST
Pacific Empire Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | -6.42% | - |
| Feb 11, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.81% | 392,771 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.17% | 277,587 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.77% | 568,642 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.29% | 947,736 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.73% | 309,990 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.37% | 309,750 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.93% | 227,219 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.07 | -13.69% | 509,110 |
| Jan 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.12% | 270,878 |
| Jan 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.42% | 266,640 |
| Jan 28, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.32% | 217,010 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | 263,726 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.11% | 327,249 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.50% | 430,326 |
| Jan 22, 2026 | 0.08 | 0.11 | 0.07 | 0.09 | 0.09 | 15.75% | 1,816,603 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -22.33% | 977,216 |
| Jan 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.38% | 262,999 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.31% | 136,574 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.53% | 98,446 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.96% | 282,263 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.53% | 118,814 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 3.61% | 773,058 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.83% | 223,350 |
| Jan 8, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 7.06% | 540,087 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.21% | 521,925 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.39% | 617,321 |
| Jan 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.15% | 661,763 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.42% | 321,528 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.06% | 135,043 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.23% | 296,205 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.63% | 1,097,909 |
| Dec 26, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 4.78% | 225,954 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.11% | 32,870 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 5.16% | 685,143 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 19.29% | 683,047 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.45% | 582,627 |
| Dec 18, 2025 | 0.09 | 0.13 | 0.09 | 0.11 | 0.11 | 10.44% | 459,743 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.96% | 1,237,041 |
| Dec 16, 2025 | 0.06 | 0.12 | 0.05 | 0.09 | 0.09 | 118.60% | 1,857,602 |
| Dec 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.54% | 392,920 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.99% | 153,800 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 277,900 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.54% | 68,600 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.63% | 16,300 |
| Dec 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 1,500 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.81% | 180,370 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.42% | 58,566 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.98% | 15,192 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.94% | 12,012 |