Pacific Empire Minerals Corp. (TSXV:PEMC)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Oct 9, 2026, 3:59 PM EST
Pacific Empire Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 724,000 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 224,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,429 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,507 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,482 |
| Sep 30, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 80,350 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 729,327 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,284,454 |
| Sep 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,020 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,928 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 111,000 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 244,503 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,782 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101,560 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 59,010 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 68,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 22,969 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 71,770 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 377,995 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 215,815 |
| Sep 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 719,203 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 137,000 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 650,850 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 96,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 220,235 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 812,774 |
| Aug 26, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 408,158 |
| Aug 25, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 787,550 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 507,978 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 129,796 |
| Aug 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 224,884 |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 423,637 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 614,295 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 289,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 135,103 |
| Aug 13, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 863,116 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 34,152 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 84,010 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 173,474 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 450,368 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.26% | 167,616 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 7,009 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 10,549 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,256 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,103 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 629,148 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | 143,000 |
| Jul 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.56% | 723,690 |