Pacific Empire Minerals Corp. (PEMSF)
OTCMKTS · Delayed Price · Currency is USD
0.0176
-0.0006 (-3.30%)
Jul 18, 2025, 1:37 PM EDT
Pacific Empire Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.30% | 15,400 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.11% | 201,150 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 18,888 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.57% | 172,087 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.58% | 81,500 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 100,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.10% | 226,978 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.27% | 200,950 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 412,300 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.91% | 142,000 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,900 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.85% | 286,951 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 100,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 155,275 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,020 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.68% | 82,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.50% | 51,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.19% | 195,550 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.89% | 140,700 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.35% | 42,556 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.87% | 223,855 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.58% | 118,235 |
| Jun 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.95% | 84,100 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.10% | 220,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 171,100 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.29% | 43,900 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.27% | 65,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.79% | 41,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.46% | 90,000 |
| May 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 1.38% | 118,900 |
| May 20, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.49% | 224,500 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.71% | 135,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 92,537 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 8,030 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.85% | 54,285 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.93% | 3,600 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.94% | 141,999 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.54% | 75,991 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |