Pure Energy Minerals Limited (TSXV:PE)
Canada
· Delayed Price · Currency is CAD 0.2400
+0.0150 (6.67%)
Apr 24, 2025, 1:15 PM EDT
Pure Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,115 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 5,000 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 500 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 5,527 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 1,500 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 2,700 |
| Feb 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 6,000 |
| Feb 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 2,800 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16,000 |
| Feb 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 13, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 17,500 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,000 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 22,000 |