Pure Energy Minerals Limited (TSXV:PE)
Canada
· Delayed Price · Currency is CAD 0.2150
0.00 (0.00%)
Jun 13, 2025, 9:07 AM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,300 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | - |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 500 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | - |
| Jun 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 19,900 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 21,300 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 3,500 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 603 |
| May 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4,000 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 530 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 536 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | - |
| May 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.90% | 7,000 |
| May 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,700 |
| May 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 26,000 |
| May 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -8.00% | 42,600 |
| May 13, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 28,100 |
| May 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 8,000 |
| May 9, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 3,600 |
| May 8, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | 12,900 |
| May 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.28% | 1,500 |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 1,000 |
| May 2, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 11,800 |
| May 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | - |
| Apr 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -10.00% | 3,000 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | - |
| Apr 28, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 2.08% | 10,000 |
| Apr 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,036 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 534 |
| Apr 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.50% | 11,333 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,000 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 15,000 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 1,000 |
| Apr 14, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 10.26% | 45,013 |
| Apr 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 25,600 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.15 | 0.17 | 0.17 | -25.00% | 65,800 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 2,005 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 2,100 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 8,900 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |