TSXV - Delayed Quote CAD

Pure Energy Minerals Limited (PE.V)

0.3500 -0.0150 (-4.11%)
At close: 9:45 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,500
Apr 25, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 10,800
Apr 24, 2024 0.4000 0.4000 0.3500 0.4000 0.4000 15,000
Apr 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,800
Apr 22, 2024 0.3800 0.3800 0.3400 0.3600 0.3600 15,000
Apr 19, 2024 0.3500 0.3900 0.3500 0.3900 0.3900 3,000
Apr 18, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 21,400
Apr 17, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 8,000
Apr 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 15, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 11,600
Apr 12, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 26,600
Apr 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 8,500
Apr 10, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Apr 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,500
Apr 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 2, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 13,300
Apr 1, 2024 0.4400 0.4400 0.3900 0.4300 0.4300 7,100
Mar 28, 2024 0.4000 0.4400 0.3800 0.3900 0.3900 21,600
Mar 27, 2024 0.4300 0.4400 0.4100 0.4100 0.4100 14,000
Mar 26, 2024 0.3900 0.4300 0.3900 0.4300 0.4300 12,300
Mar 25, 2024 0.3800 0.4300 0.3800 0.3900 0.3900 33,300
Mar 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Mar 21, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 2,600
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 5,900
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,800
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,500
Mar 14, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Mar 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,000
Mar 8, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 2,500
Mar 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,100
Mar 5, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 1,000
Mar 4, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 4,500
Mar 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,500
Feb 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,300
Feb 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 600
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 26, 2024 0.4000 0.4000 0.3500 0.3600 0.3600 45,200
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Feb 22, 2024 0.4100 0.4400 0.4000 0.4000 0.4000 11,900
Feb 21, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
Feb 20, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 7,700
Feb 16, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 2,400
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Feb 14, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 1,000
Feb 13, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 7,500
Feb 12, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 4,500
Feb 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 600
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 4,500
Feb 2, 2024 0.4000 0.4500 0.4000 0.4200 0.4200 8,200
Feb 1, 2024 0.4700 0.4700 0.3600 0.4000 0.4000 31,000
Jan 31, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 12,000
Jan 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 600
Jan 29, 2024 0.4800 0.4800 0.4100 0.4100 0.4100 13,500
Jan 26, 2024 0.4300 0.4800 0.4300 0.4300 0.4300 23,100
Jan 25, 2024 0.4100 0.4400 0.4000 0.4400 0.4400 5,000
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Jan 23, 2024 0.4200 0.4400 0.4000 0.4400 0.4400 9,000
Jan 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 19, 2024 0.4200 0.4800 0.4000 0.4800 0.4800 92,000
Jan 18, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 8,700
Jan 17, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Jan 16, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 10,100
Jan 15, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,700
Jan 12, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 2,100
Jan 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 8,500
Jan 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Jan 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
Jan 8, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 11,000
Jan 5, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 6,300
Jan 3, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Jan 2, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 15,700
Dec 29, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 14,000
Dec 28, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 2,000
Dec 27, 2023 0.4700 0.4900 0.4500 0.4500 0.4500 28,500
Dec 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Dec 20, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 9,600
Dec 19, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 7,500
Dec 18, 2023 0.4700 0.5000 0.4700 0.5000 0.5000 1,500
Dec 15, 2023 0.4600 0.5100 0.4600 0.5100 0.5100 9,500
Dec 14, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 5,800
Dec 13, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 8,400
Dec 12, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 11,500
Dec 11, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 2,500
Dec 8, 2023 0.4700 0.5200 0.4700 0.5200 0.5200 7,500
Dec 7, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 7,000
Dec 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Dec 5, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 2,500
Dec 4, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Dec 1, 2023 0.5300 0.5300 0.4800 0.4800 0.4800 11,500
Nov 30, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 12,200
Nov 29, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 3,300
Nov 28, 2023 0.5000 0.5400 0.4600 0.5400 0.5400 15,500
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,400
Nov 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 22, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 6,300
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 4,500
Nov 20, 2023 0.4800 0.5700 0.4800 0.5000 0.5000 13,000
Nov 17, 2023 0.4100 0.4600 0.4100 0.4500 0.4500 22,400
Nov 16, 2023 0.5200 0.5200 0.4200 0.4700 0.4700 30,500
Nov 15, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 9,300
Nov 14, 2023 0.5600 0.5600 0.5000 0.5000 0.5000 7,800
Nov 13, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 17,600
Nov 10, 2023 0.6500 0.6500 0.5800 0.5800 0.5800 10,500
Nov 9, 2023 0.6100 0.6600 0.6000 0.6000 0.6000 6,900
Nov 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,600
Nov 7, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 6, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 3,600
Nov 3, 2023 0.6300 0.6300 0.5600 0.5600 0.5600 13,900
Nov 2, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 11,000
Nov 1, 2023 0.7500 0.7500 0.4900 0.5500 0.5500 44,700
Oct 31, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 30, 2023 0.7900 0.7900 0.6900 0.7600 0.7600 15,100
Oct 27, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 6,200
Oct 26, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 1,300
Oct 25, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,500
Oct 24, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 12,500
Oct 23, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 4,700
Oct 20, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 5,500
Oct 19, 2023 0.8400 0.8400 0.8100 0.8100 0.8100 6,700
Oct 18, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 17, 2023 0.9400 0.9400 0.8400 0.8700 0.8700 5,200
Oct 16, 2023 0.8600 0.9100 0.8600 0.9100 0.9100 5,400
Oct 13, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 4,000
Oct 12, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 1,500
Oct 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 6, 2023 0.8800 0.9500 0.8800 0.9500 0.9500 2,500
Oct 5, 2023 0.9600 0.9700 0.9600 0.9700 0.9700 11,200
Oct 4, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 3,200
Oct 3, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Oct 2, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 4,500
Sep 29, 2023 0.9000 0.9300 0.8900 0.9300 0.9300 12,100
Sep 28, 2023 0.8900 0.9100 0.8900 0.9100 0.9100 3,000
Sep 27, 2023 0.8500 0.8500 0.8300 0.8300 0.8300 6,200
Sep 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 5,200
Sep 25, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Sep 22, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Sep 21, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 9,300
Sep 20, 2023 0.9700 0.9700 0.9400 0.9500 0.9500 9,500
Sep 19, 2023 1.0000 1.0000 0.9600 0.9600 0.9600 900
Sep 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 800
Sep 15, 2023 1.0600 1.0600 1.0300 1.0500 1.0500 800
Sep 14, 2023 0.9900 1.0700 0.9900 1.0500 1.0500 6,000
Sep 13, 2023 1.0400 1.0400 1.0300 1.0300 1.0300 400
Sep 12, 2023 1.0000 1.0600 1.0000 1.0600 1.0600 12,600
Sep 11, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 400
Sep 8, 2023 1.1300 1.1300 1.0100 1.0800 1.0800 1,300
Sep 7, 2023 1.0300 1.1700 1.0300 1.0500 1.0500 16,700
Sep 6, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 200
Sep 5, 2023 1.0900 1.0900 0.9300 1.0000 1.0000 5,500
Sep 1, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 200
Aug 31, 2023 1.0800 1.1000 0.9800 1.1000 1.1000 4,700
Aug 30, 2023 1.0600 1.0800 1.0600 1.0800 1.0800 1,100
Aug 29, 2023 1.0700 1.0900 1.0700 1.0900 1.0900 1,500
Aug 28, 2023 0.9500 1.0900 0.9500 1.0500 1.0500 11,100
Aug 25, 2023 1.0500 1.0600 1.0400 1.0600 1.0600 9,500
Aug 24, 2023 0.9600 1.0800 0.9600 1.0500 1.0500 2,100
Aug 23, 2023 1.0800 1.0800 1.0300 1.0500 1.0500 6,300
Aug 22, 2023 1.3000 1.3000 1.1000 1.1000 1.1000 44,900
Aug 21, 2023 1.1900 1.3400 1.1500 1.3000 1.3000 32,300
Aug 18, 2023 0.9900 1.1100 0.9900 1.1100 1.1100 17,800
Aug 17, 2023 0.9400 0.9800 0.9400 0.9700 0.9700 24,300
Aug 16, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 3,600
Aug 15, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 7,900
Aug 14, 2023 0.8200 0.8200 0.8000 0.8100 0.8100 12,600
Aug 11, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 4,800
Aug 10, 2023 0.8600 0.8800 0.8600 0.8800 0.8800 7,500
Aug 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 8, 2023 0.8300 0.8400 0.8000 0.8000 0.8000 11,700
Aug 4, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 500
Aug 3, 2023 0.8000 0.8200 0.8000 0.8200 0.8200 3,000
Aug 2, 2023 0.8400 0.8400 0.7900 0.7900 0.7900 14,600
Aug 1, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 9,700
Jul 31, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 4,000
Jul 28, 2023 0.8800 0.8900 0.8800 0.8900 0.8900 3,200
Jul 27, 2023 0.8900 0.9000 0.8900 0.8900 0.8900 4,000
Jul 26, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 300
Jul 25, 2023 0.8800 0.8800 0.8500 0.8500 0.8500 3,700
Jul 24, 2023 0.9400 0.9400 0.8700 0.9000 0.9000 5,500
Jul 21, 2023 0.8700 0.8800 0.8500 0.8700 0.8700 16,200
Jul 20, 2023 0.9100 0.9300 0.8800 0.8800 0.8800 54,900
Jul 19, 2023 1.0500 1.0500 0.9800 0.9800 0.9800 17,000
Jul 18, 2023 1.1200 1.1200 1.1000 1.1000 1.1000 10,000
Jul 17, 2023 1.2000 1.2000 1.1200 1.1300 1.1300 12,000
Jul 14, 2023 1.2000 1.2300 1.2000 1.2100 1.2100 10,400
Jul 13, 2023 1.2600 1.2600 1.2000 1.2000 1.2000 4,200
Jul 12, 2023 1.2400 1.3200 1.2400 1.2900 1.2900 43,700
Jul 11, 2023 1.3000 1.3000 1.2300 1.3000 1.3000 7,400
Jul 10, 2023 1.1500 1.3200 1.1500 1.2800 1.2800 23,900
Jul 7, 2023 1.3700 1.3700 1.3500 1.3500 1.3500 3,800
Jul 6, 2023 1.4600 1.4600 1.3200 1.3700 1.3700 1,000
Jul 5, 2023 1.3300 1.4000 1.2900 1.2900 1.2900 35,500
Jul 4, 2023 1.5400 1.5400 1.5000 1.5000 1.5000 11,100
Jun 30, 2023 1.4900 1.5400 1.4900 1.5400 1.5400 16,300
Jun 29, 2023 1.4800 1.5000 1.4000 1.4300 1.4300 35,400
Jun 28, 2023 1.0700 1.3800 1.0700 1.3800 1.3800 22,900
Jun 27, 2023 1.3800 1.3800 1.1400 1.1500 1.1500 53,300
Jun 26, 2023 1.3500 1.5000 1.3500 1.4000 1.4000 16,200
Jun 23, 2023 1.6500 1.6700 1.5200 1.5200 1.5200 28,600
Jun 22, 2023 1.6200 1.6500 1.5900 1.6200 1.6200 66,600
Jun 21, 2023 1.3500 1.6700 1.3500 1.6100 1.6100 113,100
Jun 20, 2023 1.2400 1.3700 1.2400 1.3500 1.3500 85,300
Jun 19, 2023 1.2400 1.2400 1.1600 1.1600 1.1600 1,900
Jun 16, 2023 1.2100 1.2600 1.2000 1.2400 1.2400 27,600
Jun 15, 2023 1.1600 1.1600 1.1500 1.1500 1.1500 6,000
Jun 14, 2023 1.2200 1.2200 1.1500 1.1500 1.1500 7,300
Jun 13, 2023 1.1900 1.2200 1.1900 1.2200 1.2200 7,000
Jun 12, 2023 1.1700 1.2000 1.1700 1.2000 1.2000 9,900
Jun 9, 2023 0.9700 1.2200 0.9700 1.1700 1.1700 97,000
Jun 8, 2023 1.1000 1.1500 1.0800 1.1500 1.1500 40,700
Jun 7, 2023 0.8800 1.1000 0.8100 1.0900 1.0900 52,600
Jun 6, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 17,300
Jun 5, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 2,200
Jun 2, 2023 0.9800 0.9900 0.9800 0.9900 0.9900 4,600
Jun 1, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 5,000
May 31, 2023 0.9300 0.9400 0.9300 0.9400 0.9400 5,200
May 30, 2023 0.9200 0.9600 0.9200 0.9500 0.9500 15,600
May 29, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
May 26, 2023 0.9900 1.0000 0.9800 0.9900 0.9900 5,300
May 25, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 17,000
May 24, 2023 1.0300 1.0300 0.9700 0.9900 0.9900 13,500
May 23, 2023 0.9900 0.9900 0.9500 0.9500 0.9500 11,800
May 19, 2023 0.9500 0.9900 0.8900 0.9900 0.9900 2,300
May 18, 2023 0.9700 1.0600 0.9700 1.0600 1.0600 14,100
May 17, 2023 0.9800 0.9800 0.9500 0.9700 0.9700 6,700
May 16, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 1,000
May 15, 2023 1.0300 1.0700 0.9900 0.9900 0.9900 25,800
May 12, 2023 0.8700 1.0200 0.8700 1.0200 1.0200 11,300
May 11, 2023 0.7300 0.9300 0.7000 0.8800 0.8800 54,500
May 10, 2023 1.0000 1.2700 0.8000 0.8000 0.8000 295,300
May 9, 2023 0.7600 1.1200 0.7400 1.0800 1.0800 195,600
May 8, 2023 0.4900 0.7900 0.4900 0.7600 0.7600 156,900
May 5, 2023 0.4600 0.4700 0.4400 0.4400 0.4400 33,600
May 4, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 400
May 3, 2023 0.5000 0.5200 0.5000 0.5000 0.5000 2,400
May 2, 2023 0.5100 0.5200 0.4800 0.5200 0.5200 10,500
May 1, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 10,100
Apr 28, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 3,700
Apr 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 700
Apr 26, 2023 0.4900 0.4900 0.4200 0.4200 0.4200 33,000

Related Tickers

FMN.V Fidelity Minerals Corp.
0.0350
0.00%
 
ORS.V Orestone Mining Corp.
0.0300
0.00%
 
GRDM.V Grid Metals Corp.
0.0700
-6.67%
 
BMM.V Black Mammoth Metals Corporation
0.5500
0.00%
 
SIE.V Sienna Resources Inc.
0.0300
0.00%
 
COPP.ST Copperstone Resources AB
30.75
+2.84%
 
SPC.V SPC Nickel Corp.
0.0550
0.00%
 
TKU.V Tarku Resources Ltd.
0.0200
0.00%
 
CDPR.CN Cerro de Pasco Resources Inc.
0.1000
+11.11%
 
ILI.V Imagine Lithium Inc.
0.0400
0.00%