Pure Energy Minerals Limited (TSXV:PE)
Canada · Delayed Price · Currency is CAD 0.3100
-0.0100 (-3.23%)
Jan 27, 2026, 2:26 PM EST
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.67% | 16,356 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 15,664 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 2,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,100 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 16,500 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -24.14% | 2,195 |
| Nov 4, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 11.54% | 5,000 |
| Nov 3, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 26,952 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,518 |
| Oct 28, 2025 | 0.29 | 0.31 | 0.24 | 0.25 | 0.25 | -20.97% | 28,000 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 20,615 |
| Oct 24, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 6,500 |
| Oct 23, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 3.13% | 7,272 |
| Oct 22, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -13.51% | 34,500 |
| Oct 20, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | -2.63% | 12,000 |