Pure Energy Minerals Limited (TSXV:PE)
Canada
· Delayed Price · Currency is CAD 0.2100
-0.0050 (-2.38%)
May 16, 2025, 12:11 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,688 |
| 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 | - | - |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | - |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 15,500 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 833 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,400 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,000 |
| Mar 21, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 2.00% | 19,000 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,016 |
| Mar 19, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 17,016 |
| Mar 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 31,000 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 20,500 |
| Mar 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 10,000 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | - |
| Mar 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 15,000 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 5,416 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |