Pure Energy Minerals Limited (TSXV:PE)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0150 (6.00%)
Sep 18, 2026, 3:21 PM EST
Pure Energy Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 18,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 3,300 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.43% | 9,120 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 2,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.50% | 15,220 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,623 |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 3,000 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -23.88% | 16,770 |
| Sep 2, 2026 | 0.29 | 0.34 | 0.28 | 0.34 | 0.34 | 15.52% | 13,966 |
| Sep 1, 2026 | 0.33 | 0.36 | 0.29 | 0.29 | 0.29 | -12.12% | 37,576 |
| Aug 31, 2026 | 0.22 | 0.34 | 0.22 | 0.33 | 0.33 | 50.00% | 146,284 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 94,000 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 10,511 |
| Aug 26, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | - | 100,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,500 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,421 |
| Aug 21, 2026 | 0.18 | 0.25 | 0.18 | 0.25 | 0.25 | -1.96% | 4,192 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 1,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 623 |
| Aug 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 13,883 |
| Aug 13, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | -4.35% | 6,328 |
| Aug 12, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 6.98% | 17,146 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.86% | 1,393 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -22.22% | 2,466 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 21,240 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,500 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 7,172 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,360 |
| Jul 27, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 38.24% | 18,239 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 33,899 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -20.00% | 60,900 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 500 |
| Jul 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -12.96% | 2,760 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 25.58% | 2,665 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,445 |
| Jul 13, 2026 | 0.23 | 0.28 | 0.22 | 0.22 | 0.22 | -6.52% | 30,073 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -13.21% | 5,500 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 5,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -14.29% | 4,500 |
| Jun 30, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 27.27% | 20,000 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,000 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 2,800 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 500 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -8.51% | 9,793 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,500 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 37,630 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 31,305 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -22.58% | 35,013 |
| Jun 4, 2026 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | 6.90% | 57,226 |