Other OTC - Delayed Quote USD

Pure Energy Minerals Limited (PEMIF)

0.2724 -0.0023 (-0.84%)
At close: April 26 at 1:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2552 0.2727 0.2552 0.2724 0.2724 8,800
Apr 25, 2024 0.2800 0.2970 0.2689 0.2747 0.2747 30,100
Apr 24, 2024 0.2883 0.2970 0.2578 0.2921 0.2921 25,800
Apr 23, 2024 0.2970 0.2970 0.2739 0.2769 0.2769 16,800
Apr 22, 2024 0.2440 0.2746 0.2440 0.2600 0.2600 93,100
Apr 19, 2024 0.2613 0.2910 0.2513 0.2910 0.2910 8,200
Apr 18, 2024 0.2569 0.2700 0.2515 0.2700 0.2700 42,300
Apr 17, 2024 0.2736 0.2851 0.2606 0.2606 0.2606 14,300
Apr 16, 2024 0.2870 0.2870 0.2500 0.2857 0.2857 19,300
Apr 15, 2024 0.2712 0.2785 0.2600 0.2700 0.2700 35,900
Apr 12, 2024 0.2892 0.2892 0.2712 0.2800 0.2800 16,500
Apr 11, 2024 0.2970 0.2970 0.2970 0.2970 0.2970 3,100
Apr 10, 2024 0.2846 0.2985 0.2840 0.2985 0.2985 3,800
Apr 9, 2024 0.3056 0.3056 0.2846 0.2846 0.2846 600
Apr 8, 2024 0.3259 0.3300 0.2847 0.2962 0.2962 6,500
Apr 5, 2024 0.3007 0.3168 0.2846 0.3168 0.3168 11,300
Apr 4, 2024 0.3065 0.3065 0.2846 0.3038 0.3038 13,400
Apr 3, 2024 0.3026 0.3026 0.2844 0.2846 0.2846 9,400
Apr 2, 2024 0.3219 0.3219 0.2875 0.3026 0.3026 47,500
Apr 1, 2024 0.3100 0.3283 0.2830 0.3283 0.3283 20,900
Mar 28, 2024 0.3115 0.3200 0.2881 0.2900 0.2900 44,600
Mar 27, 2024 0.3199 0.3277 0.3002 0.3002 0.3002 22,900
Mar 26, 2024 0.2650 0.3150 0.2650 0.3150 0.3150 70,000
Mar 25, 2024 0.2700 0.3223 0.2700 0.3035 0.3035 67,000
Mar 22, 2024 0.2800 0.2926 0.2800 0.2800 0.2800 10,000
Mar 21, 2024 0.2801 0.2960 0.2713 0.2960 0.2960 12,200
Mar 20, 2024 0.3100 0.3100 0.2800 0.3070 0.3070 19,000
Mar 19, 2024 0.2865 0.2865 0.2831 0.2831 0.2831 2,800
Mar 18, 2024 0.2853 0.3000 0.2850 0.3000 0.3000 14,200
Mar 15, 2024 0.3200 0.3200 0.2800 0.3030 0.3030 81,800
Mar 14, 2024 0.2750 0.3100 0.2750 0.3000 0.3000 1,800
Mar 13, 2024 0.3000 0.3200 0.2950 0.3200 0.3200 8,900
Mar 12, 2024 0.3075 0.3200 0.2902 0.3053 0.3053 14,400
Mar 11, 2024 0.2850 0.3050 0.2850 0.3050 0.3050 7,400
Mar 8, 2024 0.3198 0.3198 0.2995 0.3000 0.3000 5,400
Mar 7, 2024 0.3000 0.3100 0.2850 0.2900 0.2900 26,900
Mar 6, 2024 0.2750 0.2952 0.2650 0.2900 0.2900 38,500
Mar 5, 2024 0.2990 0.3000 0.2895 0.2946 0.2946 2,900
Mar 4, 2024 0.2900 0.2999 0.2800 0.2971 0.2971 22,400
Mar 1, 2024 0.2851 0.2999 0.2660 0.2660 0.2660 3,000
Feb 29, 2024 0.2677 0.2999 0.2675 0.2675 0.2675 26,100
Feb 28, 2024 0.2969 0.2999 0.2700 0.2819 0.2819 24,500
Feb 27, 2024 0.2999 0.2999 0.2715 0.2715 0.2715 20,800
Feb 26, 2024 0.3000 0.3300 0.2750 0.2750 0.2750 83,000
Feb 23, 2024 0.2917 0.3173 0.2905 0.3025 0.3025 25,100
Feb 22, 2024 0.3200 0.3300 0.2905 0.2905 0.2905 32,900
Feb 21, 2024 0.2880 0.3260 0.2880 0.3260 0.3260 11,000
Feb 20, 2024 0.2880 0.3300 0.2800 0.3037 0.3037 26,900
Feb 16, 2024 0.3100 0.3268 0.2905 0.2905 0.2905 5,100
Feb 15, 2024 0.3149 0.3149 0.3149 0.3149 0.3149 -
Feb 14, 2024 0.2938 0.3149 0.2901 0.3149 0.3149 6,300
Feb 13, 2024 0.3250 0.3250 0.2900 0.3100 0.3100 11,100
Feb 12, 2024 0.3330 0.3330 0.3100 0.3100 0.3100 14,000
Feb 9, 2024 0.2910 0.3200 0.2900 0.2900 0.2900 13,000
Feb 8, 2024 0.2875 0.3280 0.2875 0.3280 0.3280 18,200
Feb 7, 2024 0.3100 0.3300 0.2880 0.2880 0.2880 33,100
Feb 6, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 3,100
Feb 5, 2024 0.2900 0.3400 0.2900 0.3000 0.3000 12,400
Feb 2, 2024 0.2970 0.3333 0.2970 0.3248 0.3248 15,100
Feb 1, 2024 0.3230 0.3230 0.2904 0.2970 0.2970 45,100
Jan 31, 2024 0.2991 0.3141 0.2950 0.3140 0.3140 27,400
Jan 30, 2024 0.3000 0.3250 0.3000 0.3050 0.3050 39,300
Jan 29, 2024 0.3010 0.3236 0.3000 0.3050 0.3050 37,100
Jan 26, 2024 0.2857 0.3700 0.2857 0.3161 0.3161 54,900
Jan 25, 2024 0.3300 0.3300 0.2857 0.3200 0.3200 11,700
Jan 24, 2024 0.3351 0.3428 0.3050 0.3235 0.3235 10,600
Jan 23, 2024 0.2700 0.3203 0.2700 0.3203 0.3203 10,300
Jan 22, 2024 0.3800 0.3800 0.3175 0.3175 0.3175 5,300
Jan 19, 2024 0.3100 0.3200 0.2950 0.3200 0.3200 141,800
Jan 18, 2024 0.3034 0.3110 0.2700 0.3110 0.3110 9,000
Jan 17, 2024 0.2930 0.3400 0.2930 0.3100 0.3100 18,100
Jan 16, 2024 0.3200 0.3410 0.3100 0.3100 0.3100 24,800
Jan 12, 2024 0.3450 0.3450 0.3200 0.3200 0.3200 9,500
Jan 11, 2024 0.3400 0.3571 0.3301 0.3414 0.3414 26,800
Jan 10, 2024 0.3200 0.3500 0.3200 0.3340 0.3340 7,200
Jan 9, 2024 0.3380 0.3603 0.3298 0.3449 0.3449 12,500
Jan 8, 2024 0.3300 0.3700 0.3300 0.3400 0.3400 28,700
Jan 5, 2024 0.4010 0.4010 0.3220 0.3683 0.3683 5,400
Jan 4, 2024 0.3554 0.3554 0.3319 0.3522 0.3522 3,600
Jan 3, 2024 0.3349 0.3485 0.3344 0.3485 0.3485 3,700
Jan 2, 2024 0.3200 0.3400 0.3200 0.3400 0.3400 9,900
Dec 29, 2023 0.3390 0.3480 0.3379 0.3410 0.3410 20,200
Dec 28, 2023 0.3500 0.3641 0.3480 0.3480 0.3480 23,200
Dec 27, 2023 0.3500 0.3725 0.3500 0.3500 0.3500 8,800
Dec 26, 2023 0.3500 0.3650 0.3500 0.3650 0.3650 2,000
Dec 22, 2023 0.3766 0.3766 0.3500 0.3500 0.3500 5,800
Dec 21, 2023 0.3200 0.3666 0.3200 0.3500 0.3500 13,200
Dec 20, 2023 0.3220 0.3765 0.3220 0.3500 0.3500 4,300
Dec 19, 2023 0.3675 0.3850 0.3400 0.3591 0.3591 24,600
Dec 18, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 3,100
Dec 15, 2023 0.3488 0.3933 0.3488 0.3885 0.3885 11,500
Dec 14, 2023 0.3455 0.3511 0.3400 0.3400 0.3400 4,300
Dec 13, 2023 0.3755 0.3755 0.3561 0.3570 0.3570 5,000
Dec 12, 2023 0.3780 0.3780 0.3653 0.3653 0.3653 12,400
Dec 11, 2023 0.3455 0.3865 0.3455 0.3823 0.3823 9,200
Dec 8, 2023 0.3900 0.3900 0.3450 0.3890 0.3890 18,800
Dec 7, 2023 0.3990 0.3990 0.3686 0.3819 0.3819 12,400
Dec 6, 2023 0.4000 0.4000 0.3353 0.3585 0.3585 7,000
Dec 5, 2023 0.3800 0.3800 0.3354 0.3354 0.3354 28,800
Dec 4, 2023 0.3730 0.3800 0.3501 0.3650 0.3650 10,200
Dec 1, 2023 0.3850 0.3850 0.3443 0.3443 0.3443 15,200
Nov 30, 2023 0.3653 0.3767 0.3490 0.3490 0.3490 4,300
Nov 29, 2023 0.4005 0.4100 0.3799 0.4100 0.4100 5,100
Nov 28, 2023 0.3470 0.3930 0.3470 0.3927 0.3927 13,400
Nov 27, 2023 0.3658 0.3830 0.3551 0.3830 0.3830 8,000
Nov 24, 2023 0.3401 0.3880 0.3401 0.3880 0.3880 6,800
Nov 22, 2023 0.3520 0.3700 0.3500 0.3700 0.3700 8,400
Nov 21, 2023 0.3634 0.3652 0.3410 0.3576 0.3576 19,500
Nov 20, 2023 0.3456 0.4100 0.3456 0.3697 0.3697 4,700
Nov 17, 2023 0.3300 0.3579 0.3300 0.3469 0.3469 14,500
Nov 16, 2023 0.3300 0.3646 0.3074 0.3356 0.3356 61,200
Nov 15, 2023 0.3760 0.3760 0.3287 0.3437 0.3437 301,000
Nov 14, 2023 0.4000 0.4000 0.3500 0.3650 0.3650 84,700
Nov 13, 2023 0.4000 0.4151 0.3800 0.3902 0.3902 40,200
Nov 10, 2023 0.4696 0.4750 0.4200 0.4263 0.4263 26,300
Nov 9, 2023 0.4500 0.4766 0.4200 0.4694 0.4694 12,300
Nov 8, 2023 0.4201 0.4495 0.4200 0.4349 0.4349 7,500
Nov 7, 2023 0.4179 0.4589 0.4167 0.4167 0.4167 1,700
Nov 6, 2023 0.4115 0.4326 0.4052 0.4161 0.4161 7,900
Nov 3, 2023 0.4020 0.4492 0.4020 0.4357 0.4357 10,700
Nov 2, 2023 0.4500 0.4500 0.4125 0.4300 0.4300 24,400
Nov 1, 2023 0.4530 0.4946 0.3123 0.3900 0.3900 220,900
Oct 31, 2023 0.5250 0.5300 0.4720 0.5300 0.5300 8,000
Oct 30, 2023 0.5500 0.5625 0.5184 0.5289 0.5289 27,000
Oct 27, 2023 0.5500 0.5961 0.5500 0.5600 0.5600 15,900
Oct 26, 2023 0.5800 0.5800 0.5791 0.5800 0.5800 3,200
Oct 25, 2023 0.5673 0.6100 0.5673 0.6100 0.6100 5,700
Oct 24, 2023 0.5890 0.6070 0.5760 0.6070 0.6070 18,300
Oct 23, 2023 0.6285 0.6285 0.6045 0.6045 0.6045 1,500
Oct 20, 2023 0.6020 0.6200 0.5940 0.6000 0.6000 14,100
Oct 19, 2023 0.6327 0.6327 0.5890 0.6200 0.6200 20,600
Oct 18, 2023 0.6109 0.6275 0.6100 0.6275 0.6275 4,200
Oct 17, 2023 0.6179 0.6668 0.6070 0.6668 0.6668 6,700
Oct 16, 2023 0.6617 0.6668 0.6080 0.6080 0.6080 10,200
Oct 13, 2023 0.6252 0.6252 0.6236 0.6236 0.6236 2,000
Oct 12, 2023 0.6250 0.6498 0.6130 0.6498 0.6498 9,100
Oct 11, 2023 0.6900 0.6900 0.6251 0.6251 0.6251 7,000
Oct 10, 2023 0.6600 0.6600 0.6150 0.6150 0.6150 19,200
Oct 9, 2023 0.5946 0.7000 0.5946 0.6913 0.6913 2,800
Oct 6, 2023 0.6889 0.7060 0.6100 0.6689 0.6689 16,700
Oct 5, 2023 0.6889 0.6889 0.6889 0.6889 0.6889 2,300
Oct 4, 2023 0.6100 0.6837 0.6000 0.6578 0.6578 4,600
Oct 3, 2023 0.6350 0.6897 0.6217 0.6897 0.6897 3,700
Oct 2, 2023 0.7100 0.7100 0.6350 0.6350 0.6350 12,500
Sep 29, 2023 0.6150 0.7125 0.6150 0.6561 0.6561 51,700
Sep 28, 2023 0.6000 0.7000 0.6000 0.7000 0.7000 6,400
Sep 27, 2023 0.6236 0.6317 0.6000 0.6317 0.6317 6,800
Sep 26, 2023 0.6000 0.6806 0.6000 0.6453 0.6453 16,800
Sep 25, 2023 0.6500 0.6774 0.6500 0.6500 0.6500 14,200
Sep 22, 2023 0.6833 0.7279 0.6608 0.7279 0.7279 5,100
Sep 21, 2023 0.7300 0.7419 0.7000 0.7000 0.7000 18,900
Sep 20, 2023 0.6600 0.8000 0.6600 0.7300 0.7300 19,500
Sep 19, 2023 0.7867 0.7867 0.7194 0.7194 0.7194 10,700
Sep 18, 2023 0.7601 0.8010 0.7400 0.8010 0.8010 7,300
Sep 15, 2023 0.7600 0.7601 0.7600 0.7601 0.7601 2,500
Sep 14, 2023 0.7610 0.7850 0.7600 0.7700 0.7700 22,500
Sep 13, 2023 0.7714 0.7804 0.7542 0.7800 0.7800 5,900
Sep 12, 2023 0.7489 0.7968 0.7375 0.7642 0.7642 11,000
Sep 11, 2023 0.6940 0.7968 0.6940 0.7968 0.7968 10,500
Sep 8, 2023 0.8176 0.9121 0.7270 0.7968 0.7968 29,500
Sep 7, 2023 0.7001 0.9468 0.6801 0.7872 0.7872 57,400
Sep 6, 2023 0.7619 0.7900 0.7001 0.7799 0.7799 15,600
Sep 5, 2023 0.7250 0.7536 0.6900 0.7300 0.7300 30,900
Sep 1, 2023 0.7500 0.8200 0.7500 0.7799 0.7799 800
Aug 31, 2023 0.7500 0.7750 0.7000 0.7500 0.7500 22,800
Aug 30, 2023 0.7700 0.7970 0.7700 0.7800 0.7800 4,900
Aug 29, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 1,700
Aug 28, 2023 0.8925 0.8925 0.7704 0.8055 0.8055 17,100
Aug 25, 2023 0.7930 0.7960 0.7700 0.7800 0.7800 12,500
Aug 24, 2023 0.7681 0.7901 0.7681 0.7800 0.7800 15,200
Aug 23, 2023 0.7700 0.7789 0.7500 0.7500 0.7500 11,000
Aug 22, 2023 0.8913 0.9263 0.8000 0.8563 0.8563 23,600
Aug 21, 2023 0.8400 0.9607 0.8400 0.9300 0.9300 50,900
Aug 18, 2023 0.7500 0.8233 0.7310 0.8233 0.8233 10,700
Aug 17, 2023 0.6720 0.7100 0.6720 0.7100 0.7100 35,000
Aug 16, 2023 0.6611 0.6897 0.6611 0.6712 0.6712 5,200
Aug 15, 2023 0.6348 0.6718 0.6301 0.6586 0.6586 49,000
Aug 14, 2023 0.6200 0.6512 0.5908 0.6136 0.6136 14,800
Aug 11, 2023 0.6669 0.6670 0.6224 0.6355 0.6355 9,100
Aug 10, 2023 0.6690 0.6830 0.6374 0.6575 0.6575 38,200
Aug 9, 2023 0.6330 0.6377 0.5990 0.6368 0.6368 9,100
Aug 8, 2023 0.6353 0.6353 0.6005 0.6011 0.6011 2,800
Aug 7, 2023 0.6863 0.6863 0.6300 0.6342 0.6342 50,900
Aug 4, 2023 0.6640 0.6640 0.5920 0.6000 0.6000 10,600
Aug 3, 2023 0.5480 0.6483 0.5480 0.6227 0.6227 33,400
Aug 2, 2023 0.6500 0.6659 0.5970 0.5970 0.5970 33,100
Aug 1, 2023 0.6900 0.6900 0.6500 0.6673 0.6673 14,000
Jul 31, 2023 0.6915 0.6998 0.6600 0.6900 0.6900 9,600
Jul 28, 2023 0.6705 0.6922 0.6542 0.6668 0.6668 8,800
Jul 27, 2023 0.7500 0.7500 0.6713 0.6713 0.6713 2,900
Jul 26, 2023 0.6500 0.7549 0.6500 0.7014 0.7014 6,200
Jul 25, 2023 0.6500 0.7471 0.6500 0.6581 0.6581 16,900
Jul 24, 2023 0.6501 0.7892 0.6501 0.6970 0.6970 8,000
Jul 21, 2023 0.6501 0.7174 0.6501 0.6680 0.6680 77,200
Jul 20, 2023 0.7001 0.7430 0.6642 0.6799 0.6799 78,000
Jul 19, 2023 0.8000 0.8242 0.7600 0.7830 0.7830 14,700
Jul 18, 2023 0.7910 0.8860 0.7910 0.8546 0.8546 13,500
Jul 17, 2023 0.8700 0.9800 0.8386 0.8797 0.8797 31,000
Jul 14, 2023 0.9800 0.9800 0.9124 0.9200 0.9200 15,200
Jul 13, 2023 0.9601 0.9800 0.9300 0.9300 0.9300 11,900
Jul 12, 2023 0.9999 1.0100 0.9380 0.9380 0.9380 9,100
Jul 11, 2023 0.9250 0.9750 0.9250 0.9750 0.9750 20,800
Jul 10, 2023 1.0200 1.0200 0.9055 0.9800 0.9800 45,900
Jul 7, 2023 1.1100 1.1100 1.0200 1.0500 1.0500 10,300
Jul 6, 2023 0.9500 1.0300 0.9500 1.0300 1.0300 16,600
Jul 5, 2023 1.0651 1.0850 0.9697 0.9697 0.9697 23,400
Jul 3, 2023 1.2100 1.2100 1.0800 1.1250 1.1250 31,500
Jun 30, 2023 1.1100 1.1500 1.1000 1.1400 1.1400 36,200
Jun 29, 2023 1.1000 1.1400 1.0500 1.1000 1.1000 57,800
Jun 28, 2023 0.7950 1.0300 0.7950 1.0300 1.0300 52,200
Jun 27, 2023 1.0500 1.0700 0.8700 0.8917 0.8917 125,300
Jun 26, 2023 1.1700 1.1700 1.0600 1.0700 1.0700 49,700
Jun 23, 2023 1.2800 1.2800 1.1800 1.1800 1.1800 90,500
Jun 22, 2023 1.3000 1.3000 1.2100 1.2500 1.2500 87,000
Jun 21, 2023 1.0200 1.2700 1.0200 1.2070 1.2070 159,700
Jun 20, 2023 0.9700 1.0399 0.9500 1.0200 1.0200 84,400
Jun 16, 2023 0.9800 0.9800 0.9100 0.9479 0.9479 64,400
Jun 15, 2023 0.9000 0.9000 0.8765 0.9000 0.9000 27,600
Jun 14, 2023 0.9219 0.9219 0.8708 0.8850 0.8850 22,000
Jun 13, 2023 0.9215 0.9215 0.8971 0.8997 0.8997 33,600
Jun 12, 2023 0.8850 0.9370 0.8650 0.8800 0.8800 39,600
Jun 9, 2023 0.8200 0.9200 0.8200 0.8841 0.8841 80,000
Jun 8, 2023 0.7900 0.8700 0.7493 0.8666 0.8666 58,100
Jun 7, 2023 0.6180 0.8249 0.6066 0.7972 0.7972 149,200
Jun 6, 2023 0.6900 0.7350 0.6900 0.7115 0.7115 18,800
Jun 5, 2023 0.7500 0.7500 0.6900 0.7000 0.7000 8,500
Jun 2, 2023 0.7420 0.7500 0.7200 0.7200 0.7200 16,100
Jun 1, 2023 0.7800 0.7800 0.6900 0.7423 0.7423 14,400
May 31, 2023 0.6950 0.7192 0.6900 0.6900 0.6900 9,200
May 30, 2023 0.7200 0.7499 0.6800 0.6800 0.6800 17,400
May 26, 2023 0.7500 0.7500 0.7238 0.7238 0.7238 11,300
May 25, 2023 0.7350 0.7406 0.7200 0.7374 0.7374 23,700
May 24, 2023 0.7600 0.7600 0.7121 0.7419 0.7419 43,300
May 23, 2023 0.7400 0.7474 0.6966 0.7310 0.7310 34,900
May 22, 2023 0.6985 0.7500 0.6824 0.7500 0.7500 16,100
May 19, 2023 0.6895 0.7500 0.6390 0.7377 0.7377 23,700
May 18, 2023 0.6606 0.7344 0.6606 0.7344 0.7344 15,000
May 17, 2023 0.6500 0.8000 0.6500 0.7000 0.7000 26,200
May 16, 2023 0.7357 0.7500 0.7226 0.7365 0.7365 37,800
May 15, 2023 0.7950 0.7950 0.7500 0.7500 0.7500 47,700
May 12, 2023 0.6997 0.7582 0.6267 0.7486 0.7486 19,900
May 11, 2023 0.5464 0.7000 0.5200 0.6721 0.6721 103,900
May 10, 2023 0.8492 0.9500 0.6300 0.6300 0.6300 422,800
May 9, 2023 0.6000 0.8400 0.5500 0.8082 0.8082 418,700
May 8, 2023 0.3684 0.5800 0.3556 0.5600 0.5600 529,800
May 5, 2023 0.3552 0.3570 0.3324 0.3469 0.3469 9,100
May 4, 2023 0.3700 0.3700 0.3570 0.3570 0.3570 7,400
May 3, 2023 0.3500 0.3700 0.3500 0.3700 0.3700 10,700
May 2, 2023 0.3700 0.3710 0.3478 0.3500 0.3500 33,400
May 1, 2023 0.3200 0.3600 0.3200 0.3600 0.3600 14,200
Apr 28, 2023 0.3200 0.3498 0.3200 0.3363 0.3363 4,600
Apr 27, 2023 0.3200 0.3499 0.3200 0.3304 0.3304 3,900

Related Tickers

SNNAF Sienna Resources Inc.
0.0260
+5.78%
 
QMCQF QMC Quantum Minerals Corp
0.0615
-12.89%
 
IXRRF Ionic Rare Earths Limited
0.0150
0.00%
 
CRGP Calissio Resources Group, Inc.
0.0007
0.00%
 
D7N.SG CMOC Group Ltd
0.8986
+7.18%
 
ALTAF Morella Corporation Limited
0.0020
0.00%
 
SSYRF Sassy Gold Corp.
0.0426
-7.09%
 
NVSGF Nevada Sunrise Metals Corporation
0.0332
-14.78%
 
BBCMF Blackbird Critical Metals Corp.
0.1400
+47.37%
 
ATVVF Australian Vanadium Limited
0.0116
0.00%