Pure Energy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.29	0.29	0.29	0.29	0.29	9.43%	10,000
Jun 2, 2026	0.27	0.27	0.27	0.27	0.27	-	4,504
Jun 1, 2026	0.27	0.30	0.27	0.27	0.27	-	17,292
May 29, 2026	0.28	0.28	0.27	0.27	0.27	-8.62%	11,115
May 28, 2026	0.29	0.29	0.29	0.29	0.29	-12.12%	513
May 27, 2026	0.33	0.33	0.33	0.33	0.33	22.22%	515
May 26, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	1,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-	6,800
May 19, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,542
May 15, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	18,500
May 14, 2026	0.29	0.31	0.29	0.29	0.29	-9.38%	12,500
May 13, 2026	0.29	0.32	0.29	0.32	0.32	8.47%	3,724
May 12, 2026	0.29	0.30	0.29	0.30	0.30	-15.71%	3,000
May 11, 2026	0.30	0.35	0.29	0.35	0.35	1.45%	31,057
May 7, 2026	0.32	0.35	0.31	0.35	0.35	18.97%	27,000
May 6, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	16,100
May 4, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	4,000
May 1, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	4,600
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	6,241
Apr 24, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	7,500
Apr 17, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	18,534
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	6,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	1,300
Apr 14, 2026	0.40	0.40	0.36	0.36	0.36	-1.39%	8,100
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	1,119
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	2,898
Apr 9, 2026	0.40	0.40	0.36	0.38	0.38	-18.28%	15,641
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