Pacific Empire Minerals Corp. (TSXV:PEMC)
Canada · Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Feb 9, 2026, 3:59 PM EST
Pacific Empire Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 3,863,836 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 3,395,543 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 627,676 |
| Feb 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 727,467 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 507,656 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,039,027 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 306,431 |
| Jan 29, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 20.00% | 964,083 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 209,725 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 246,685 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 823,327 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 1,312,830 |
| Jan 22, 2026 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 14.29% | 3,420,969 |
| Jan 21, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -25.00% | 3,115,279 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,122,884 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 729,994 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 531,186 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 475,243 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 706,019 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 787,622 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | - | 1,044,879 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 983,953 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 1,654,860 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 1,960,120 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.81% | 1,068,501 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 1,473,347 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 1,000,198 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 581,741 |
| Dec 30, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 1,503,947 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 2,027,651 |
| Dec 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 441,869 |
| Dec 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 2,783,351 |
| Dec 22, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 20.00% | 3,576,405 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 1,499,610 |
| Dec 18, 2025 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | 19.23% | 3,191,678 |
| Dec 17, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | - | 2,920,721 |
| Dec 16, 2025 | 0.10 | 0.16 | 0.10 | 0.13 | 0.13 | 136.36% | 7,698,197 |
| Dec 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,096,374 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 137,916 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 110,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 95,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 163,500 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 492,082 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 46,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 131,612 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 184,500 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 174,000 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 662,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 856,395 |