GEM.V - Pele Mountain Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20180.040.040.040.040.04-
Jul 17, 20180.040.040.040.040.04-
Jul 16, 20180.040.040.040.040.04-
Jul 13, 20180.040.040.040.040.04-
Jul 12, 20180.040.040.040.040.04-
Jul 11, 20180.040.040.040.040.04-
Jul 10, 20180.040.040.040.040.04-
Jul 09, 20180.040.040.040.040.04-
Jul 06, 20180.040.040.040.040.04-
Jul 05, 20180.040.040.040.040.04-
Jul 04, 20180.040.040.040.040.04-
Jul 03, 20180.040.040.040.040.04-
Jun 29, 20180.040.040.040.040.04-
Jun 28, 20180.040.040.040.040.04-
Jun 27, 20180.040.040.040.040.04-
Jun 26, 20180.040.040.040.040.04-
Jun 25, 20180.040.040.040.040.04-
Jun 22, 20180.040.040.040.040.04-
Jun 21, 20180.040.040.040.040.04-
Jun 20, 20180.040.040.040.040.04-
Jun 19, 20180.040.040.040.040.04-
Jun 18, 20180.040.040.040.040.0441,000
Jun 15, 20180.050.050.050.050.059,700
Jun 14, 20180.050.050.050.050.052,000
Jun 13, 20180.050.050.050.050.052,200
Jun 12, 20180.050.050.050.050.05-
Jun 11, 20180.050.050.050.050.05-
Jun 08, 20180.050.050.050.050.05-
Jun 07, 20180.050.050.050.050.051,000
Jun 06, 20180.050.050.050.050.05-
Jun 05, 20180.050.050.040.050.0567,900
Jun 04, 20180.040.050.040.050.057,000
Jun 01, 20180.050.050.050.050.051,100
May 31, 20180.040.050.040.050.0576,600
May 30, 20180.040.050.040.050.0584,100
May 29, 20180.040.040.040.040.042,100
May 28, 20180.040.040.040.040.042,100
May 25, 20180.040.040.040.040.04-
May 24, 20180.040.040.040.040.0420,000
May 23, 20180.050.050.050.050.0516,800
May 22, 20180.040.050.040.050.059,200
May 18, 20180.040.040.040.040.0430,500
May 17, 20180.030.030.030.030.03-
May 16, 20180.040.040.030.030.0354,000
May 15, 20180.040.040.040.040.0410,100
May 14, 20180.030.040.030.040.0420,000
May 11, 20180.040.040.040.040.0469,000
May 10, 20180.030.030.030.030.03-
May 09, 20180.040.040.030.030.037,000
May 08, 20180.040.040.040.040.0425,000
May 07, 20180.040.040.040.040.044,000
May 04, 20180.040.040.040.040.0424,000
May 03, 20180.040.040.040.040.04194,800
May 02, 20180.040.040.040.040.04141,400
May 01, 20180.050.050.040.040.04108,800
Apr 30, 20180.050.050.050.050.05193,100
Apr 27, 20180.050.050.050.050.056,700
Apr 26, 20180.050.050.050.050.051,200
Apr 25, 20180.060.060.060.060.0615,000
Apr 24, 20180.060.060.060.060.0618,100
Apr 23, 20180.050.060.050.060.0620,200
Apr 20, 20180.060.060.060.060.06-
Apr 19, 20180.060.060.060.060.0617,200
Apr 18, 20180.050.060.050.060.0619,000
Apr 17, 20180.060.060.050.060.0651,000
Apr 16, 20180.060.060.060.060.0637,300
Apr 13, 20180.050.050.050.050.05600
Apr 12, 20180.050.050.050.050.05500
Apr 11, 20180.060.060.050.050.0523,900
Apr 10, 20180.060.060.060.060.06-
Apr 09, 20180.060.060.060.060.0610,900
Apr 06, 20180.060.060.060.060.0630,100
Apr 05, 20180.050.050.050.050.0523,000
Apr 04, 20180.050.050.050.050.052,000
Apr 03, 20180.050.050.050.050.0515,500
Apr 02, 20180.050.050.050.050.056,000
Mar 29, 20180.050.050.050.050.052,600
Mar 28, 20180.050.050.050.050.05-
Mar 27, 20180.050.050.050.050.0520,000
Mar 26, 20180.050.050.050.050.0511,400
Mar 23, 20180.050.060.050.060.0622,300
Mar 22, 20180.060.060.060.060.0638,900
Mar 21, 20180.060.060.060.060.06-
Mar 20, 20180.060.060.060.060.0610,000
Mar 19, 20180.060.060.060.060.067,700
Mar 16, 20180.060.060.060.060.069,000
Mar 15, 20180.060.060.060.060.0612,800
Mar 14, 20180.060.060.060.060.06-
Mar 13, 20180.050.060.050.060.0666,200
Mar 12, 20180.060.060.060.060.06-
Mar 09, 20180.060.060.050.060.0657,000
Mar 08, 20180.060.060.050.050.053,000
Mar 07, 20180.050.050.050.050.05-
Mar 06, 20180.050.050.050.050.05-
Mar 05, 20180.050.050.050.050.058,100
Mar 02, 20180.050.050.050.050.0510,000
Mar 01, 20180.060.060.050.060.0645,000
Feb 28, 20180.060.060.060.060.0625,400
Feb 27, 20180.060.060.060.060.0633,000
Feb 26, 20180.060.060.060.060.0622,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...