Pure Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	13,670
Feb 17, 2026	0.32	0.33	0.25	0.28	0.28	-24.32%	89,015
Feb 13, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	8,600
Feb 12, 2026	0.36	0.37	0.36	0.37	0.37	17.74%	13,812
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	2,000
Feb 10, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	44,000
Feb 9, 2026	0.36	0.36	0.33	0.33	0.33	-8.45%	6,889
Feb 6, 2026	0.32	0.36	0.32	0.36	0.36	16.39%	4,600
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	16,900
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	500
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	6,106
Jan 30, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	25,000
Jan 29, 2026	0.33	0.36	0.32	0.32	0.32	-4.55%	29,955
Jan 28, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	22,263
Jan 27, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	12,000
Jan 26, 2026	0.32	0.32	0.28	0.31	0.31	-3.13%	70,125
Jan 23, 2026	0.27	0.32	0.27	0.32	0.32	23.08%	11,520
Jan 22, 2026	0.26	0.27	0.25	0.26	0.26	4.00%	14,545
Jan 21, 2026	0.30	0.30	0.25	0.25	0.25	-12.28%	15,650
Jan 16, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	9,500
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	2,250
Jan 13, 2026	0.28	0.30	0.28	0.30	0.30	-4.84%	16,700
Jan 12, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	8,365
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	5,100
Jan 8, 2026	0.32	0.34	0.28	0.28	0.28	-12.50%	47,989
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	12.28%	13,541
Jan 6, 2026	0.28	0.29	0.28	0.29	0.29	14.00%	30,640
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-10.71%	1,067
Dec 31, 2025	0.23	0.28	0.23	0.28	0.28	-1.75%	14,502
Dec 30, 2025	0.25	0.29	0.24	0.29	0.29	18.75%	17,622
Dec 29, 2025	0.28	0.28	0.24	0.24	0.24	-11.11%	102,367
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	14,143
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	-	3,375
Dec 18, 2025	0.27	0.29	0.24	0.28	0.28	-3.45%	51,467
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	9.43%	1,802
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-10.17%	13,500
Dec 10, 2025	0.27	0.30	0.27	0.30	0.30	9.26%	10,699
Dec 9, 2025	0.22	0.27	0.22	0.27	0.27	22.73%	34,099
Dec 5, 2025	0.22	0.22	0.22	0.22	0.22	-2.22%	500
Dec 4, 2025	0.23	0.23	0.23	0.23	0.23	-4.26%	4,500
Dec 3, 2025	0.23	0.24	0.23	0.24	0.24	-2.08%	15,620
Dec 2, 2025	0.26	0.26	0.22	0.24	0.24	-5.88%	18,094
Dec 1, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	1,492
Nov 27, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	11,540
Nov 25, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	1,000
Nov 24, 2025	0.30	0.30	0.28	0.28	0.28	-5.17%	8,433
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-3.33%	49,502
Nov 20, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	26,000
Nov 19, 2025	0.25	0.27	0.25	0.27	0.27	8.00%	6,000
Nov 18, 2025	0.25	0.25	0.25	0.25	0.25	2.04%	11,189