Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.580	0.580	0.560	0.560	0.560	11,900
2022-09-23	0.630	0.630	0.630	0.630	0.630	3,700
2022-09-22	0.660	0.660	0.630	0.630	0.630	7,200
2022-09-21	0.610	0.670	0.610	0.650	0.650	5,400
2022-09-20	0.690	0.730	0.660	0.660	0.660	21,200
2022-09-19	0.650	0.680	0.650	0.670	0.670	8,500
2022-09-16	0.670	0.670	0.620	0.650	0.650	3,700
2022-09-15	0.580	0.620	0.580	0.620	0.620	19,100
2022-09-14	0.550	0.580	0.550	0.580	0.580	18,300
2022-09-13	0.580	0.580	0.550	0.550	0.550	2,000
2022-09-12	0.580	0.580	0.570	0.570	0.570	63,500
2022-09-09	0.570	0.570	0.570	0.570	0.570	11,500
2022-09-08	0.570	0.570	0.540	0.540	0.540	7,500
2022-09-07	0.550	0.550	0.540	0.540	0.540	8,900
2022-09-06	0.550	0.550	0.550	0.550	0.550	200
2022-09-02	0.540	0.550	0.520	0.550	0.550	22,900
2022-09-01	0.560	0.560	0.520	0.530	0.530	10,900
2022-08-31	0.560	0.570	0.560	0.560	0.560	7,000
2022-08-30	0.570	0.580	0.550	0.580	0.580	23,500
2022-08-29	0.590	0.590	0.590	0.590	0.590	3,400
2022-08-26	0.600	0.600	0.600	0.600	0.600	5,400
2022-08-25	0.600	0.610	0.590	0.600	0.600	13,500
2022-08-24	0.560	0.560	0.560	0.560	0.560	0
2022-08-23	0.580	0.590	0.560	0.560	0.560	16,300
2022-08-22	0.600	0.600	0.600	0.600	0.600	15,200
2022-08-19	0.600	0.600	0.600	0.600	0.600	8,600
2022-08-18	0.630	0.630	0.630	0.630	0.630	1,900
2022-08-17	0.600	0.630	0.600	0.630	0.630	8,700
2022-08-16	0.620	0.620	0.610	0.610	0.610	5,500
2022-08-15	0.660	0.660	0.620	0.620	0.620	8,900
2022-08-12	0.650	0.670	0.650	0.660	0.660	10,900
2022-08-11	0.700	0.700	0.620	0.640	0.640	36,600
2022-08-10	0.700	0.730	0.700	0.710	0.710	17,900
2022-08-09	0.680	0.680	0.680	0.680	0.680	0
2022-08-08	0.730	0.730	0.680	0.680	0.680	16,100
2022-08-05	0.700	0.700	0.700	0.700	0.700	8,200
2022-08-04	0.730	0.730	0.710	0.710	0.710	14,700
2022-08-03	0.720	0.720	0.720	0.720	0.720	0
2022-08-02	0.720	0.790	0.720	0.720	0.720	23,400
2022-07-29	0.730	0.730	0.700	0.700	0.700	3,300
2022-07-28	0.680	0.730	0.680	0.730	0.730	8,900
2022-07-27	0.630	0.660	0.630	0.660	0.660	15,900
2022-07-26	0.620	0.660	0.620	0.660	0.660	30,000
2022-07-25	0.620	0.620	0.610	0.620	0.620	13,600
2022-07-22	0.620	0.620	0.620	0.620	0.620	4,000
2022-07-21	0.620	0.620	0.610	0.610	0.610	20,700
2022-07-20	0.610	0.620	0.610	0.620	0.620	5,500
2022-07-19	0.630	0.630	0.620	0.620	0.620	10,900
2022-07-18	0.630	0.630	0.620	0.620	0.620	1,000
2022-07-15	0.610	0.620	0.610	0.620	0.620	2,100
2022-07-14	0.660	0.660	0.630	0.630	0.630	13,500
2022-07-13	0.650	0.660	0.650	0.650	0.650	15,600
2022-07-12	0.680	0.680	0.660	0.660	0.660	20,400
2022-07-11	0.690	0.690	0.690	0.690	0.690	300
2022-07-08	0.720	0.720	0.690	0.690	0.690	5,300
2022-07-07	0.700	0.700	0.700	0.700	0.700	1,000
2022-07-06	0.700	0.710	0.700	0.700	0.700	16,700
2022-07-05	0.710	0.710	0.660	0.690	0.690	11,000
2022-07-04	0.690	0.690	0.680	0.680	0.680	10,800
2022-06-30	0.760	0.760	0.720	0.720	0.720	10,200

← NewerPage 18 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.