Pure Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.47	0.47	0.47	0.47	0.47	13.41%	1,500
Mar 31, 2026	0.48	0.48	0.41	0.41	0.41	-14.58%	42,869
Mar 30, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	3,181
Mar 27, 2026	0.48	0.48	0.47	0.47	0.47	4.44%	7,923
Mar 26, 2026	0.43	0.45	0.43	0.45	0.45	13.92%	41,084
Mar 25, 2026	0.43	0.43	0.40	0.40	0.40	8.22%	21,500
Mar 24, 2026	0.43	0.43	0.37	0.37	0.37	-15.12%	1,800
Mar 20, 2026	0.37	0.43	0.37	0.43	0.43	16.22%	4,000
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	-	1,754
Mar 18, 2026	0.43	0.45	0.37	0.37	0.37	-19.57%	55,130
Mar 17, 2026	0.39	0.46	0.39	0.46	0.46	31.43%	87,153
Mar 13, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	1,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	8,110
Mar 11, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	9,006
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Mar 9, 2026	0.30	0.38	0.30	0.38	0.38	1.35%	8,683
Mar 6, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	28,218
Mar 5, 2026	0.35	0.37	0.35	0.36	0.36	33.33%	46,519
Mar 3, 2026	0.30	0.30	0.27	0.27	0.27	1.89%	63,407
Mar 2, 2026	0.27	0.27	0.27	0.27	0.27	-11.67%	3,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	2,000
Feb 26, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	34,752
Feb 25, 2026	0.32	0.32	0.31	0.31	0.31	-10.14%	32,600
Feb 24, 2026	0.30	0.35	0.30	0.35	0.35	32.69%	13,050
Feb 23, 2026	0.26	0.26	0.26	0.26	0.26	-8.77%	1,003
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	4,968
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