U.S. markets close in 2 hours 4 minutes

Pure Energy Minerals Limited (PEMIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.9700+0.0892 (+10.13%)
As of 1:29PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20210.89000.99980.67600.97000.970075,521
Jan 15, 20210.84480.88080.80600.88080.8808121,800
Jan 14, 20210.92001.06500.86840.89000.8900276,700
Jan 13, 20210.87871.06000.86000.98430.9843271,700
Jan 12, 20210.70300.86710.67010.85010.8501287,200
Jan 11, 20210.70300.70300.64930.66230.662350,000
Jan 08, 20210.60000.66000.58170.61640.616475,900
Jan 07, 20210.58800.59170.54090.58990.589920,400
Jan 06, 20210.50000.58420.50000.56030.560310,400
Jan 05, 20210.54680.58990.54310.55790.557930,700
Jan 04, 20210.62560.62560.51130.56850.568592,700
Dec 31, 20200.57500.59000.54540.54540.545442,600
Dec 30, 20200.50000.58860.50000.55920.559252,000
Dec 29, 20200.55000.59000.51350.56750.567569,600
Dec 28, 20200.55560.59000.55010.55010.550180,800
Dec 24, 20200.62560.62560.55000.58330.583327,600
Dec 23, 20200.62560.62560.56010.58000.580037,300
Dec 22, 20200.53260.61000.53260.57250.572530,800
Dec 21, 20200.54360.62000.54360.57320.573252,300
Dec 18, 20200.55000.63400.54980.62000.620024,300
Dec 17, 20200.56370.63000.55700.62300.623052,300
Dec 16, 20200.57230.64000.55670.57000.570029,700
Dec 15, 20200.55430.61400.54720.61180.611838,500
Dec 14, 20200.64670.64700.57830.58650.586561,200
Dec 11, 20200.61000.66000.60000.65480.654824,600
Dec 10, 20200.70050.70050.60000.60200.602020,400
Dec 09, 20200.67000.69140.60150.64000.640063,000
Dec 08, 20200.73670.73670.66800.67750.677559,200
Dec 07, 20200.70020.73190.68790.72690.726964,900
Dec 04, 20200.73060.73060.68310.69000.690031,300
Dec 03, 20200.68710.72500.68430.70250.702551,600
Dec 02, 20200.71630.77580.70050.71980.719824,700
Dec 01, 20200.70740.75730.68430.71000.710055,400
Nov 30, 20200.76260.79460.72000.73400.734064,400
Nov 27, 20200.84450.84450.66600.72700.727088,400
Nov 25, 20200.79500.86700.73000.77160.771673,600
Nov 24, 20200.70660.82500.68800.77930.7793127,000
Nov 23, 20200.09440.09440.09440.09440.0944-
Nov 20, 20200.09000.10200.09000.09440.0944419,300
Nov 19, 20200.10110.10200.09010.09390.0939304,700
Nov 18, 20200.08000.10200.08000.10200.1020182,700
Nov 17, 20200.10200.10200.09000.09100.091075,500
Nov 16, 20200.09610.09610.09000.09170.0917199,500
Nov 13, 20200.09250.09980.09000.09390.0939142,800
Nov 12, 20200.09250.09900.09250.09310.093133,200
Nov 11, 20200.10200.10200.09500.09600.096097,300
Nov 10, 20200.11100.11100.09810.10110.1011201,200
Nov 09, 20200.10000.10900.10000.10200.1020147,500
Nov 06, 20200.10360.11400.10300.10500.1050271,000
Nov 05, 20200.10000.10870.10000.10440.1044231,800
Nov 04, 20200.10990.10990.10000.10000.100017,400
Nov 03, 20200.10000.10990.10000.10500.105047,700
Nov 02, 20200.10900.11000.10000.10530.105346,900
Oct 30, 20200.12400.12400.10060.10500.105074,500
Oct 29, 20200.10100.10750.10060.10500.1050185,500
Oct 28, 20200.10840.11250.10200.10380.1038236,500
Oct 27, 20200.11990.11990.10500.10500.105074,600
Oct 26, 20200.12100.12100.10820.10920.1092121,900
Oct 23, 20200.11400.11800.10300.11800.1180304,100
Oct 22, 20200.11500.11580.11130.11580.115839,800
Oct 21, 20200.12500.12500.11290.11940.119478,700
Oct 20, 20200.11520.12400.11520.12120.1212156,200
Oct 19, 20200.12930.12930.11250.11500.115087,900
Oct 16, 20200.11340.12500.11230.11800.1180259,100
Oct 15, 20200.12390.12640.11110.11920.1192294,400
Oct 14, 20200.12000.12710.11160.12400.1240218,100
Oct 13, 20200.12600.12900.11270.12020.1202414,300
Oct 12, 20200.10200.14600.10200.13200.1320176,800
Oct 09, 20200.12300.14500.12300.13330.1333439,000
Oct 08, 20200.13000.13800.11700.12900.1290401,100
Oct 07, 20200.11740.24080.11650.12500.1250474,700
Oct 06, 20200.13600.13600.12000.12490.1249836,200
Oct 05, 20200.10010.13350.10000.13350.13351,096,400
Oct 02, 20200.12800.12950.10000.11800.1180444,300
Oct 01, 20200.11070.12990.11000.12790.127985,000
Sep 30, 20200.14700.14780.11500.11600.1160384,500
Sep 29, 20200.10500.14720.10500.14320.1432692,500
Sep 28, 20200.10540.12250.10300.11450.1145761,600
Sep 25, 20200.09100.10540.09100.10270.1027221,900
Sep 24, 20200.09470.10300.08890.10300.1030436,300
Sep 23, 20200.10260.10260.08920.09080.0908445,700
Sep 22, 20200.10300.10300.08870.09500.0950178,700
Sep 21, 20200.10300.10300.08800.09750.0975293,700
Sep 18, 20200.09290.10300.08510.10300.1030269,200
Sep 17, 20200.08500.08880.08250.08400.0840209,800
Sep 16, 20200.08500.08870.08350.08500.085097,100
Sep 15, 20200.08820.08820.08020.08020.080271,200
Sep 14, 20200.08500.08500.08000.08400.0840160,200
Sep 11, 20200.08100.08100.07320.07320.073293,600
Sep 10, 20200.09000.09000.07300.08000.080033,900
Sep 09, 20200.06700.08530.06700.07950.0795216,800
Sep 08, 20200.07790.07790.07260.07370.073775,700
Sep 04, 20200.08020.08060.06610.07010.0701195,500
Sep 03, 20200.07900.08140.07490.07490.074986,500
Sep 02, 20200.07800.08000.07510.07800.078093,300
Sep 01, 20200.07680.07860.07520.07750.077546,600
Aug 31, 20200.06720.08190.06720.08000.0800228,600
Aug 28, 20200.08160.08540.07080.08000.0800226,100
Aug 27, 20200.07070.08100.07070.07900.0790228,500
Aug 26, 20200.07430.08840.07080.07700.0770473,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...