Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.490	0.490	0.480	0.480	0.480	2,500
2023-12-04	0.480	0.480	0.480	0.480	0.480	1,000
2023-12-01	0.530	0.530	0.480	0.480	0.480	11,500
2023-11-30	0.500	0.500	0.470	0.470	0.470	12,200
2023-11-29	0.560	0.560	0.540	0.540	0.540	3,300
2023-11-28	0.500	0.540	0.460	0.540	0.540	15,500
2023-11-27	0.500	0.500	0.500	0.500	0.500	1,400
2023-11-24	0.500	0.500	0.500	0.500	0.500	0
2023-11-23	0.500	0.500	0.500	0.500	0.500	0
2023-11-22	0.490	0.500	0.490	0.500	0.500	6,300
2023-11-21	0.500	0.500	0.500	0.500	0.500	4,500
2023-11-20	0.480	0.570	0.480	0.500	0.500	13,000
2023-11-17	0.410	0.460	0.410	0.450	0.450	22,400
2023-11-16	0.520	0.520	0.420	0.470	0.470	30,500
2023-11-15	0.480	0.480	0.480	0.480	0.480	9,300
2023-11-14	0.560	0.560	0.500	0.500	0.500	7,800
2023-11-13	0.560	0.560	0.530	0.530	0.530	17,600
2023-11-10	0.650	0.650	0.580	0.580	0.580	10,500
2023-11-09	0.610	0.660	0.600	0.600	0.600	6,900
2023-11-08	0.580	0.580	0.580	0.580	0.580	2,600
2023-11-07	0.580	0.580	0.580	0.580	0.580	0
2023-11-06	0.560	0.580	0.560	0.580	0.580	3,600
2023-11-03	0.630	0.630	0.560	0.560	0.560	13,900
2023-11-02	0.580	0.580	0.550	0.550	0.550	11,000
2023-11-01	0.750	0.750	0.490	0.550	0.550	44,700
2023-10-31	0.760	0.760	0.760	0.760	0.760	0
2023-10-30	0.790	0.790	0.690	0.760	0.760	15,100
2023-10-27	0.790	0.790	0.780	0.780	0.780	6,200
2023-10-26	0.790	0.790	0.790	0.790	0.790	1,300
2023-10-25	0.790	0.790	0.790	0.790	0.790	2,500
2023-10-24	0.810	0.810	0.800	0.800	0.800	12,500
2023-10-23	0.810	0.810	0.810	0.810	0.810	4,700
2023-10-20	0.810	0.810	0.800	0.800	0.800	5,500
2023-10-19	0.840	0.840	0.810	0.810	0.810	6,700
2023-10-18	0.870	0.870	0.870	0.870	0.870	0
2023-10-17	0.940	0.940	0.840	0.870	0.870	5,200
2023-10-16	0.860	0.910	0.860	0.910	0.910	5,400
2023-10-13	0.860	0.860	0.850	0.850	0.850	4,000
2023-10-12	0.860	0.860	0.860	0.860	0.860	1,500
2023-10-11	0.950	0.950	0.950	0.950	0.950	0
2023-10-10	0.950	0.950	0.950	0.950	0.950	0
2023-10-06	0.880	0.950	0.880	0.950	0.950	2,500
2023-10-05	0.960	0.970	0.960	0.970	0.970	11,200
2023-10-04	0.830	0.830	0.830	0.830	0.830	3,200
2023-10-03	0.930	0.930	0.930	0.930	0.930	0
2023-10-02	0.930	0.930	0.930	0.930	0.930	4,500
2023-09-29	0.900	0.930	0.890	0.930	0.930	12,100
2023-09-28	0.890	0.910	0.890	0.910	0.910	3,000
2023-09-27	0.850	0.850	0.830	0.830	0.830	6,200
2023-09-26	0.860	0.860	0.860	0.860	0.860	5,200
2023-09-25	0.940	0.940	0.940	0.940	0.940	0
2023-09-22	0.940	0.940	0.940	0.940	0.940	0
2023-09-21	0.950	0.950	0.940	0.940	0.940	9,300
2023-09-20	0.970	0.970	0.940	0.950	0.950	9,500
2023-09-19	1.000	1.000	0.960	0.960	0.960	900
2023-09-18	1.000	1.000	1.000	1.000	1.000	800
2023-09-15	1.060	1.060	1.030	1.050	1.050	800
2023-09-14	0.990	1.070	0.990	1.050	1.050	6,000
2023-09-13	1.040	1.040	1.030	1.030	1.030	400
2023-09-12	1.000	1.060	1.000	1.060	1.060	12,600

← NewerPage 13 of 21 · 1,253 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.