Pacific Empire Minerals Corp. (TSXV:PEMC)
Canada · Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Aug 28, 2026, 3:12 PM EST
Pacific Empire Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 215,100 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 38,292 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,601 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 64,255 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 239,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 861,400 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 55,898 |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,811 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 33,133 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 241,966 |
| Jul 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 214,071 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 436,521 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,510,000 |
| Jun 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 37,503 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 88,164 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 562,113 |
| Jun 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,858 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 517,656 |
| Jun 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,519,423 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 840,049 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,000 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,002 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 54,004 |
| Jun 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 77,402 |