Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.060	1.060	1.060	1.060	1.060	400
2023-09-08	1.130	1.130	1.010	1.080	1.080	1,300
2023-09-07	1.030	1.170	1.030	1.050	1.050	16,700
2023-09-06	0.910	0.910	0.910	0.910	0.910	200
2023-09-05	1.090	1.090	0.930	1.000	1.000	5,500
2023-09-01	1.080	1.080	1.080	1.080	1.080	200
2023-08-31	1.080	1.100	0.980	1.100	1.100	4,700
2023-08-30	1.060	1.080	1.060	1.080	1.080	1,100
2023-08-29	1.070	1.090	1.070	1.090	1.090	1,500
2023-08-28	0.950	1.090	0.950	1.050	1.050	11,100
2023-08-25	1.050	1.060	1.040	1.060	1.060	9,500
2023-08-24	0.960	1.080	0.960	1.050	1.050	2,100
2023-08-23	1.080	1.080	1.030	1.050	1.050	6,300
2023-08-22	1.300	1.300	1.100	1.100	1.100	44,900
2023-08-21	1.190	1.340	1.150	1.300	1.300	32,300
2023-08-18	0.990	1.110	0.990	1.110	1.110	17,800
2023-08-17	0.940	0.980	0.940	0.970	0.970	24,300
2023-08-16	0.900	0.900	0.900	0.900	0.900	3,600
2023-08-15	0.850	0.880	0.850	0.880	0.880	7,900
2023-08-14	0.820	0.820	0.800	0.810	0.810	12,600
2023-08-11	0.880	0.880	0.880	0.880	0.880	4,800
2023-08-10	0.860	0.880	0.860	0.880	0.880	7,500
2023-08-09	0.800	0.800	0.800	0.800	0.800	0
2023-08-08	0.830	0.840	0.800	0.800	0.800	11,700
2023-08-04	0.800	0.800	0.800	0.800	0.800	500
2023-08-03	0.800	0.820	0.800	0.820	0.820	3,000
2023-08-02	0.840	0.840	0.790	0.790	0.790	14,600
2023-08-01	0.860	0.860	0.850	0.850	0.850	9,700
2023-07-31	0.900	0.900	0.870	0.870	0.870	4,000
2023-07-28	0.880	0.890	0.880	0.890	0.890	3,200
2023-07-27	0.890	0.900	0.890	0.890	0.890	4,000
2023-07-26	0.850	0.850	0.850	0.850	0.850	300
2023-07-25	0.880	0.880	0.850	0.850	0.850	3,700
2023-07-24	0.940	0.940	0.870	0.900	0.900	5,500
2023-07-21	0.870	0.880	0.850	0.870	0.870	16,200
2023-07-20	0.910	0.930	0.880	0.880	0.880	54,900
2023-07-19	1.050	1.050	0.980	0.980	0.980	17,000
2023-07-18	1.120	1.120	1.100	1.100	1.100	10,000
2023-07-17	1.200	1.200	1.120	1.130	1.130	12,000
2023-07-14	1.200	1.230	1.200	1.210	1.210	10,400
2023-07-13	1.260	1.260	1.200	1.200	1.200	4,200
2023-07-12	1.240	1.320	1.240	1.290	1.290	43,700
2023-07-11	1.300	1.300	1.230	1.300	1.300	7,400
2023-07-10	1.150	1.320	1.150	1.280	1.280	23,900
2023-07-07	1.370	1.370	1.350	1.350	1.350	3,800
2023-07-06	1.460	1.460	1.320	1.370	1.370	1,000
2023-07-05	1.330	1.400	1.290	1.290	1.290	35,500
2023-07-04	1.540	1.540	1.500	1.500	1.500	11,100
2023-06-30	1.490	1.540	1.490	1.540	1.540	16,300
2023-06-29	1.480	1.500	1.400	1.430	1.430	35,400
2023-06-28	1.070	1.380	1.070	1.380	1.380	22,900
2023-06-27	1.380	1.380	1.140	1.150	1.150	53,300
2023-06-26	1.350	1.500	1.350	1.400	1.400	16,200
2023-06-23	1.650	1.670	1.520	1.520	1.520	28,600
2023-06-22	1.620	1.650	1.590	1.620	1.620	66,600
2023-06-21	1.350	1.670	1.350	1.610	1.610	113,100
2023-06-20	1.240	1.370	1.240	1.350	1.350	85,300
2023-06-19	1.240	1.240	1.160	1.160	1.160	1,900
2023-06-16	1.210	1.260	1.200	1.240	1.240	27,600
2023-06-15	1.160	1.160	1.150	1.150	1.150	6,000

← NewerPage 14 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.