Pacific Empire Minerals Corp. (PEMSF)
OTCMKTS · Delayed Price · Currency is USD
0.03674
-0.00526 (-12.52%)
At close: Sep 24, 2026
PEMSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.52% | 79,589 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.96% | 14,594 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.12% | 44,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.62% | 45,004 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.65% | 24,002 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.19% | 11,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.75% | 2,030 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 5,743 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.23% | 96,257 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.66% | 3,027 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.09% | 59,112 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 37,080 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.04% | 156,880 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.23% | 272,000 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.23% | 71,087 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.26% | 488,355 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 147,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.95% | 86,438 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.51% | 351,925 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.67% | 325,985 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.04% | 308,025 |
| Aug 25, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 10.13% | 482,804 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.62% | 175,846 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,604 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.14% | 58,510 |
| Aug 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.46% | 131,490 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.59% | 72,445 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.10% | 219,554 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.05% | 392,135 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.99% | 201,126 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.54% | 46,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.51% | 646,309 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.56% | 15,018 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.99% | 360,031 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.00% | 24,250 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.57% | 674,000 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.58% | 16,250 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 8,269 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.81% | 15,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.08% | 20,333 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 83,020 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.68% | 62,255 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | 25,000 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.33% | 44,090 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.90% | 79,620 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.25% | 627,154 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | 68,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.96% | 371,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.99% | 215,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.96% | 377,256 |