Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.370	0.370	0.350	0.360	0.360	22,800
2023-03-17	0.390	0.390	0.390	0.390	0.390	5,100
2023-03-16	0.380	0.400	0.380	0.400	0.400	44,800
2023-03-15	0.390	0.390	0.370	0.370	0.370	45,300
2023-03-14	0.410	0.410	0.410	0.410	0.410	3,300
2023-03-13	0.410	0.410	0.410	0.410	0.410	2,900
2023-03-10	0.420	0.420	0.410	0.410	0.410	10,000
2023-03-09	0.420	0.440	0.420	0.430	0.430	13,800
2023-03-08	0.460	0.460	0.430	0.460	0.460	10,500
2023-03-07	0.470	0.470	0.470	0.470	0.470	0
2023-03-06	0.460	0.470	0.460	0.470	0.470	2,200
2023-03-03	0.470	0.470	0.470	0.470	0.470	0
2023-03-02	0.500	0.500	0.470	0.470	0.470	14,700
2023-03-01	0.530	0.530	0.510	0.510	0.510	8,000
2023-02-28	0.530	0.530	0.520	0.520	0.520	4,000
2023-02-27	0.530	0.530	0.530	0.530	0.530	5,800
2023-02-24	0.540	0.540	0.540	0.540	0.540	0
2023-02-23	0.540	0.540	0.540	0.540	0.540	0
2023-02-22	0.540	0.540	0.540	0.540	0.540	500
2023-02-21	0.530	0.530	0.530	0.530	0.530	5,300
2023-02-17	0.560	0.560	0.560	0.560	0.560	1,900
2023-02-16	0.570	0.570	0.520	0.570	0.570	35,000
2023-02-15	0.590	0.600	0.550	0.600	0.600	6,100
2023-02-14	0.580	0.580	0.580	0.580	0.580	1,600
2023-02-13	0.580	0.580	0.580	0.580	0.580	400
2023-02-10	0.580	0.580	0.580	0.580	0.580	0
2023-02-09	0.580	0.580	0.580	0.580	0.580	3,100
2023-02-08	0.590	0.590	0.580	0.580	0.580	7,000
2023-02-07	0.590	0.590	0.590	0.590	0.590	0
2023-02-06	0.590	0.600	0.590	0.590	0.590	7,500
2023-02-03	0.580	0.590	0.560	0.590	0.590	12,400
2023-02-02	0.550	0.580	0.550	0.580	0.580	10,500
2023-02-01	0.550	0.550	0.550	0.550	0.550	0
2023-01-31	0.550	0.600	0.550	0.550	0.550	20,100
2023-01-30	0.520	0.550	0.520	0.550	0.550	15,500
2023-01-27	0.570	0.570	0.540	0.540	0.540	10,900
2023-01-26	0.590	0.590	0.570	0.570	0.570	19,100
2023-01-25	0.650	0.650	0.580	0.580	0.580	5,100
2023-01-24	0.490	0.660	0.490	0.610	0.610	65,100
2023-01-23	0.450	0.490	0.450	0.490	0.490	27,200
2023-01-20	0.430	0.430	0.430	0.430	0.430	2,900
2023-01-19	0.430	0.430	0.430	0.430	0.430	9,500
2023-01-18	0.430	0.430	0.410	0.420	0.420	16,600
2023-01-17	0.430	0.430	0.430	0.430	0.430	800
2023-01-16	0.430	0.430	0.380	0.380	0.380	6,800
2023-01-13	0.450	0.450	0.420	0.420	0.420	33,700
2023-01-12	0.360	0.400	0.360	0.400	0.400	23,200
2023-01-11	0.390	0.390	0.350	0.350	0.350	17,000
2023-01-10	0.350	0.350	0.350	0.350	0.350	6,100
2023-01-09	0.340	0.360	0.310	0.320	0.320	124,000
2023-01-06	0.360	0.360	0.320	0.340	0.340	57,000
2023-01-05	0.340	0.360	0.340	0.360	0.360	2,400
2023-01-04	0.370	0.380	0.330	0.360	0.360	41,300
2023-01-03	0.360	0.360	0.360	0.360	0.360	15,000
2022-12-30	0.360	0.360	0.360	0.360	0.360	1,000
2022-12-29	0.350	0.350	0.340	0.350	0.350	27,600
2022-12-28	0.380	0.380	0.340	0.350	0.350	69,200
2022-12-23	0.410	0.410	0.350	0.390	0.390	50,500
2022-12-22	0.420	0.420	0.400	0.410	0.410	12,500
2022-12-21	0.440	0.440	0.410	0.420	0.420	23,200

← NewerPage 16 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.