GEM.V - Pele Mountain Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20180.0450.0450.0450.0450.04516,750
May 22, 20180.0400.0500.0400.0500.0509,200
May 18, 20180.0400.0400.0400.0400.04030,500
May 17, 20180.0300.0300.0300.0300.030-
May 16, 20180.0400.0400.0300.0300.03054,000
May 15, 20180.0400.0400.0400.0400.04010,100
May 14, 20180.0300.0400.0300.0400.04020,000
May 11, 20180.0400.0400.0400.0400.04069,000
May 10, 20180.0300.0300.0300.0300.030-
May 09, 20180.0400.0400.0300.0300.0307,000
May 08, 20180.0400.0400.0400.0400.04025,000
May 07, 20180.0400.0400.0400.0400.0404,000
May 04, 20180.0400.0400.0400.0400.04024,000
May 03, 20180.0400.0400.0400.0400.040194,800
May 02, 20180.0400.0400.0400.0400.040141,400
May 01, 20180.0500.0500.0400.0400.040108,800
Apr 30, 20180.0500.0500.0500.0500.050193,100
Apr 27, 20180.0500.0500.0500.0500.0506,700
Apr 26, 20180.0500.0500.0500.0500.0501,200
Apr 25, 20180.0600.0600.0600.0600.06015,000
Apr 24, 20180.0600.0600.0600.0600.06018,100
Apr 23, 20180.0500.0600.0500.0600.06020,200
Apr 20, 20180.0600.0600.0600.0600.060-
Apr 19, 20180.0600.0600.0600.0600.06017,200
Apr 18, 20180.0500.0600.0500.0600.06019,000
Apr 17, 20180.0600.0600.0500.0600.06051,000
Apr 16, 20180.0600.0600.0600.0600.06037,300
Apr 13, 20180.0500.0500.0500.0500.050600
Apr 12, 20180.0500.0500.0500.0500.050500
Apr 11, 20180.0600.0600.0500.0500.05023,900
Apr 10, 20180.0600.0600.0600.0600.060-
Apr 09, 20180.0600.0600.0600.0600.06010,900
Apr 06, 20180.0600.0600.0600.0600.06030,100
Apr 05, 20180.0500.0500.0500.0500.05023,000
Apr 04, 20180.0500.0500.0500.0500.0502,000
Apr 03, 20180.0500.0500.0500.0500.05015,500
Apr 02, 20180.0500.0500.0500.0500.0506,000
Mar 29, 20180.0500.0500.0500.0500.0502,600
Mar 28, 20180.0500.0500.0500.0500.050-
Mar 27, 20180.0500.0500.0500.0500.05020,000
Mar 26, 20180.0500.0500.0500.0500.05011,400
Mar 23, 20180.0500.0600.0500.0600.06022,300
Mar 22, 20180.0600.0600.0600.0600.06038,900
Mar 21, 20180.0600.0600.0600.0600.060-
Mar 20, 20180.0600.0600.0600.0600.06010,000
Mar 19, 20180.0600.0600.0600.0600.0607,700
Mar 16, 20180.0600.0600.0600.0600.0609,000
Mar 15, 20180.0600.0600.0600.0600.06012,800
Mar 14, 20180.0600.0600.0600.0600.060-
Mar 13, 20180.0500.0600.0500.0600.06066,200
Mar 12, 20180.0600.0600.0600.0600.060-
Mar 09, 20180.0600.0600.0500.0600.06057,000
Mar 08, 20180.0600.0600.0500.0500.0503,000
Mar 07, 20180.0500.0500.0500.0500.050-
Mar 06, 20180.0500.0500.0500.0500.050-
Mar 05, 20180.0500.0500.0500.0500.0508,100
Mar 02, 20180.0500.0500.0500.0500.05010,000
Mar 01, 20180.0600.0600.0500.0600.06045,000
Feb 28, 20180.0600.0600.0600.0600.06025,400
Feb 27, 20180.0600.0600.0600.0600.06033,000
Feb 26, 20180.0600.0600.0600.0600.06022,200
Feb 23, 20180.0600.0600.0600.0600.0601,000
Feb 22, 20180.0600.0600.0600.0600.06044,100
Feb 21, 20180.0600.0600.0600.0600.0603,100
Feb 20, 20180.0600.0600.0600.0600.0605,000
Feb 16, 20180.0600.0600.0600.0600.0603,000
Feb 15, 20180.0600.0600.0600.0600.06015,800
Feb 14, 20180.0600.0600.0600.0600.06014,000
Feb 13, 20180.0600.0600.0600.0600.060-
Feb 12, 20180.0600.0600.0600.0600.06011,200
Feb 09, 20180.0600.0600.0600.0600.0601,000
Feb 08, 20180.0600.0600.0600.0600.060-
Feb 07, 20180.0600.0600.0600.0600.060-
Feb 06, 20180.0600.0600.0600.0600.06072,000
Feb 05, 20180.0600.0600.0600.0600.06012,500
Feb 02, 20180.0600.0700.0600.0700.07019,300
Feb 01, 20180.0600.0700.0600.0600.060151,800
Jan 31, 20180.0700.0700.0700.0700.0702,500
Jan 30, 20180.0600.0700.0600.0700.07028,500
Jan 29, 20180.0700.0700.0700.0700.0706,700
Jan 26, 20180.0700.0700.0700.0700.07015,100
Jan 25, 20180.0700.0700.0700.0700.07016,500
Jan 24, 20180.0700.0700.0700.0700.0703,100
Jan 23, 20180.0700.0700.0700.0700.07010,000
Jan 22, 20180.0700.0700.0600.0700.07011,300
Jan 19, 20180.0600.0700.0600.0600.06019,700
Jan 18, 20180.0700.0700.0700.0700.07043,000
Jan 17, 20180.0700.0700.0700.0700.07016,000
Jan 16, 20180.0700.0700.0700.0700.07028,400
Jan 15, 20180.0700.0700.0700.0700.0708,700
Jan 12, 20180.0700.0700.0700.0700.07010,500
Jan 11, 20180.0700.0700.0700.0700.07036,500
Jan 10, 20180.0700.0700.0700.0700.0704,000
Jan 09, 20180.0700.0800.0700.0800.0804,000
Jan 08, 20180.0700.0800.0700.0700.070133,600
Jan 05, 20180.0600.0700.0600.0700.07094,700
Jan 04, 20180.0700.0700.0600.0600.06068,000
Jan 03, 20180.0600.0700.0600.0700.07068,700
Jan 02, 20180.0600.0600.0600.0600.06012,000
Dec 29, 20170.0700.0700.0600.0600.060431,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...