Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.320	0.320	0.320	0.320	0.320	0
2024-11-15	0.320	0.320	0.320	0.320	0.320	10,100
2024-11-14	0.300	0.300	0.290	0.300	0.300	4,100
2024-11-13	0.300	0.300	0.300	0.300	0.300	3,000
2024-11-12	0.290	0.340	0.290	0.320	0.320	14,800
2024-11-11	0.320	0.320	0.280	0.280	0.280	36,900
2024-11-08	0.320	0.320	0.320	0.320	0.320	2,300
2024-11-07	0.320	0.320	0.320	0.320	0.320	600
2024-11-06	0.320	0.340	0.320	0.330	0.330	15,500
2024-11-05	0.310	0.310	0.310	0.310	0.310	0
2024-11-04	0.310	0.310	0.310	0.310	0.310	3,100
2024-11-01	0.340	0.340	0.340	0.340	0.340	2,300
2024-10-31	0.300	0.300	0.300	0.300	0.300	0
2024-10-30	0.300	0.300	0.300	0.300	0.300	17,500
2024-10-29	0.320	0.320	0.320	0.320	0.320	1,000
2024-10-28	0.300	0.310	0.300	0.300	0.300	6,500
2024-10-25	0.290	0.330	0.290	0.330	0.330	33,400
2024-10-24	0.300	0.300	0.300	0.300	0.300	5,200
2024-10-23	0.300	0.310	0.300	0.300	0.300	20,000
2024-10-22	0.300	0.300	0.300	0.300	0.300	0
2024-10-21	0.300	0.300	0.300	0.300	0.300	4,400
2024-10-18	0.300	0.300	0.300	0.300	0.300	3,000
2024-10-17	0.310	0.310	0.310	0.310	0.310	0
2024-10-16	0.310	0.310	0.310	0.310	0.310	3,000
2024-10-15	0.290	0.310	0.280	0.310	0.310	10,000
2024-10-11	0.310	0.310	0.310	0.310	0.310	3,000
2024-10-10	0.280	0.300	0.280	0.300	0.300	5,200
2024-10-09	0.310	0.310	0.300	0.300	0.300	3,500
2024-10-08	0.300	0.300	0.300	0.300	0.300	0
2024-10-07	0.300	0.310	0.300	0.300	0.300	82,500
2024-10-04	0.290	0.290	0.280	0.280	0.280	12,500
2024-10-03	0.280	0.280	0.280	0.280	0.280	1,000
2024-10-02	0.300	0.310	0.300	0.310	0.310	1,800
2024-10-01	0.290	0.290	0.290	0.290	0.290	0
2024-09-30	0.290	0.290	0.290	0.290	0.290	30,000
2024-09-27	0.300	0.300	0.290	0.290	0.290	7,500
2024-09-26	0.280	0.290	0.280	0.290	0.290	2,500
2024-09-25	0.280	0.280	0.280	0.280	0.280	0
2024-09-24	0.280	0.280	0.280	0.280	0.280	0
2024-09-23	0.300	0.300	0.280	0.280	0.280	18,500
2024-09-20	0.300	0.300	0.300	0.300	0.300	3,700
2024-09-19	0.310	0.310	0.310	0.310	0.310	12,000
2024-09-18	0.310	0.310	0.310	0.310	0.310	0
2024-09-17	0.320	0.320	0.310	0.310	0.310	13,000
2024-09-16	0.330	0.330	0.330	0.330	0.330	300
2024-09-13	0.330	0.330	0.330	0.330	0.330	2,000
2024-09-12	0.330	0.350	0.270	0.270	0.270	11,900
2024-09-11	0.270	0.340	0.270	0.340	0.340	86,600
2024-09-10	0.270	0.270	0.270	0.270	0.270	13,500
2024-09-09	0.250	0.250	0.240	0.240	0.240	5,500
2024-09-06	0.270	0.270	0.270	0.270	0.270	400
2024-09-05	0.270	0.270	0.270	0.270	0.270	1,000
2024-09-04	0.270	0.270	0.270	0.270	0.270	500
2024-09-03	0.250	0.270	0.250	0.270	0.270	3,600
2024-08-30	0.250	0.250	0.250	0.250	0.250	500
2024-08-29	0.250	0.250	0.250	0.250	0.250	0
2024-08-28	0.260	0.260	0.250	0.250	0.250	3,500
2024-08-27	0.270	0.270	0.270	0.270	0.270	0
2024-08-26	0.280	0.280	0.270	0.270	0.270	22,900
2024-08-23	0.270	0.280	0.270	0.270	0.270	5,700

← NewerPage 9 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.