Pure Energy Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.350	0.360	0.350	0.360	0.360	11,800
2024-05-28	0.340	0.340	0.320	0.320	0.320	2,800
2024-05-27	0.330	0.330	0.330	0.330	0.330	0
2024-05-24	0.330	0.330	0.330	0.330	0.330	0
2024-05-23	0.370	0.370	0.330	0.330	0.330	25,700
2024-05-22	0.370	0.370	0.370	0.370	0.370	0
2024-05-21	0.360	0.370	0.360	0.370	0.370	16,500
2024-05-17	0.360	0.360	0.350	0.360	0.360	7,500
2024-05-16	0.350	0.360	0.330	0.360	0.360	32,400
2024-05-15	0.380	0.380	0.350	0.350	0.350	13,500
2024-05-14	0.340	0.340	0.340	0.340	0.340	1,000
2024-05-13	0.330	0.330	0.330	0.330	0.330	0
2024-05-10	0.330	0.330	0.330	0.330	0.330	2,000
2024-05-09	0.330	0.330	0.330	0.330	0.330	0
2024-05-08	0.330	0.330	0.330	0.330	0.330	3,600
2024-05-07	0.330	0.330	0.330	0.330	0.330	500
2024-05-06	0.360	0.360	0.320	0.350	0.350	37,000
2024-05-03	0.350	0.360	0.350	0.360	0.360	10,500
2024-05-02	0.370	0.370	0.370	0.370	0.370	400
2024-05-01	0.350	0.370	0.350	0.370	0.370	28,500
2024-04-30	0.360	0.360	0.310	0.310	0.310	54,300
2024-04-29	0.360	0.360	0.360	0.360	0.360	4,000
2024-04-26	0.350	0.350	0.350	0.350	0.350	4,500
2024-04-25	0.400	0.400	0.370	0.370	0.370	10,800
2024-04-24	0.400	0.400	0.350	0.400	0.400	15,000
2024-04-23	0.380	0.380	0.380	0.380	0.380	2,800
2024-04-22	0.380	0.380	0.340	0.360	0.360	15,000
2024-04-19	0.350	0.390	0.350	0.390	0.390	3,000
2024-04-18	0.370	0.370	0.350	0.350	0.350	21,400
2024-04-17	0.400	0.400	0.360	0.360	0.360	8,000
2024-04-16	0.370	0.370	0.370	0.370	0.370	0
2024-04-15	0.380	0.380	0.360	0.370	0.370	11,600
2024-04-12	0.400	0.400	0.370	0.370	0.370	26,600
2024-04-11	0.410	0.410	0.410	0.410	0.410	8,500
2024-04-10	0.410	0.410	0.410	0.410	0.410	1,000
2024-04-09	0.390	0.390	0.390	0.390	0.390	0
2024-04-08	0.390	0.390	0.390	0.390	0.390	1,000
2024-04-05	0.390	0.390	0.390	0.390	0.390	0
2024-04-04	0.390	0.390	0.390	0.390	0.390	4,500
2024-04-03	0.390	0.390	0.390	0.390	0.390	0
2024-04-02	0.400	0.400	0.390	0.390	0.390	13,300
2024-04-01	0.440	0.440	0.390	0.430	0.430	7,100
2024-03-28	0.400	0.440	0.380	0.390	0.390	21,600
2024-03-27	0.430	0.440	0.410	0.410	0.410	14,000
2024-03-26	0.390	0.430	0.390	0.430	0.430	12,300
2024-03-25	0.380	0.430	0.380	0.390	0.390	33,300
2024-03-22	0.370	0.370	0.370	0.370	0.370	500
2024-03-21	0.390	0.390	0.370	0.370	0.370	2,600
2024-03-20	0.380	0.380	0.380	0.380	0.380	1,000
2024-03-19	0.390	0.390	0.390	0.390	0.390	5,900
2024-03-18	0.400	0.400	0.400	0.400	0.400	2,800
2024-03-15	0.390	0.390	0.390	0.390	0.390	7,500
2024-03-14	0.430	0.430	0.430	0.430	0.430	500
2024-03-13	0.400	0.400	0.400	0.400	0.400	500
2024-03-12	0.400	0.400	0.400	0.400	0.400	0
2024-03-11	0.400	0.400	0.400	0.400	0.400	4,000
2024-03-08	0.400	0.400	0.390	0.390	0.390	2,500
2024-03-07	0.390	0.390	0.390	0.390	0.390	0
2024-03-06	0.390	0.390	0.390	0.390	0.390	4,100
2024-03-05	0.400	0.410	0.400	0.410	0.410	1,000

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.