Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.750	0.750	0.750	0.750	0.750	500
2022-06-28	0.740	0.740	0.710	0.720	0.720	16,000
2022-06-27	0.740	0.760	0.740	0.740	0.740	22,200
2022-06-24	0.760	0.780	0.760	0.760	0.760	5,300
2022-06-23	0.780	0.780	0.780	0.780	0.780	1,100
2022-06-22	0.790	0.790	0.750	0.750	0.750	9,700
2022-06-21	0.790	0.800	0.780	0.790	0.790	23,700
2022-06-20	0.790	0.790	0.790	0.790	0.790	2,500
2022-06-17	0.810	0.830	0.790	0.820	0.820	29,300
2022-06-16	0.860	0.860	0.790	0.800	0.800	36,800
2022-06-15	0.900	0.900	0.890	0.890	0.890	2,200
2022-06-14	0.800	0.900	0.780	0.900	0.900	48,400
2022-06-13	0.920	0.920	0.830	0.880	0.880	30,400
2022-06-10	0.920	0.920	0.920	0.920	0.920	1,400
2022-06-09	0.970	0.970	0.960	0.960	0.960	11,500
2022-06-08	0.990	0.990	0.980	0.980	0.980	2,900
2022-06-07	1.000	1.030	1.000	1.010	1.010	16,400
2022-06-06	1.030	1.030	1.010	1.020	1.020	20,000
2022-06-03	1.020	1.050	1.020	1.020	1.020	12,700
2022-06-02	1.050	1.080	1.000	1.010	1.010	33,000
2022-06-01	1.020	1.040	1.010	1.040	1.040	8,500
2022-05-31	1.040	1.040	1.020	1.020	1.020	5,200
2022-05-30	1.030	1.050	1.030	1.040	1.040	6,100
2022-05-27	1.050	1.090	1.040	1.080	1.080	20,100
2022-05-26	1.020	1.080	1.020	1.050	1.050	21,400
2022-05-25	1.020	1.060	1.000	1.020	1.020	14,900
2022-05-24	1.150	1.150	1.020	1.020	1.020	2,100
2022-05-20	1.100	1.160	1.050	1.060	1.060	15,800
2022-05-19	1.160	1.160	1.120	1.120	1.120	200
2022-05-18	1.090	1.180	1.000	1.000	1.000	35,700
2022-05-17	1.220	1.250	1.220	1.250	1.250	1,900
2022-05-16	1.190	1.220	1.110	1.220	1.220	2,800
2022-05-13	1.090	1.220	1.090	1.220	1.220	11,700
2022-05-12	1.050	1.060	1.050	1.060	1.060	9,400
2022-05-11	1.030	1.070	1.000	1.030	1.030	25,500
2022-05-10	1.100	1.100	1.010	1.020	1.020	25,000
2022-05-09	1.120	1.150	1.120	1.140	1.140	13,100
2022-05-06	1.280	1.280	1.130	1.130	1.130	12,200
2022-05-05	1.330	1.330	1.250	1.290	1.290	33,100
2022-05-04	1.220	1.300	1.220	1.300	1.300	15,900
2022-05-03	1.330	1.330	1.280	1.280	1.280	3,100
2022-05-02	1.260	1.260	1.230	1.260	1.260	12,800
2022-04-29	1.280	1.290	1.260	1.260	1.260	3,200
2022-04-28	1.280	1.280	1.230	1.270	1.270	6,800
2022-04-27	1.440	1.440	1.200	1.230	1.230	41,100
2022-04-26	1.390	1.440	1.280	1.280	1.280	21,300
2022-04-25	1.400	1.400	1.370	1.370	1.370	3,000
2022-04-22	1.460	1.500	1.450	1.450	1.450	7,200
2022-04-21	1.560	1.560	1.460	1.480	1.480	5,400
2022-04-20	1.640	1.700	1.470	1.470	1.470	77,000
2022-04-19	1.670	1.670	1.550	1.600	1.600	29,700
2022-04-18	1.550	1.590	1.480	1.590	1.590	27,600
2022-04-14	1.480	1.560	1.480	1.540	1.540	46,800
2022-04-13	1.340	1.450	1.340	1.450	1.450	16,100
2022-04-12	1.350	1.400	1.350	1.390	1.390	48,700
2022-04-11	1.270	1.360	1.270	1.330	1.330	8,300
2022-04-08	1.310	1.330	1.270	1.310	1.310	12,400
2022-04-07	1.330	1.330	1.270	1.310	1.310	7,500
2022-04-06	1.340	1.340	1.250	1.290	1.290	29,700
2022-04-05	1.250	1.340	1.250	1.310	1.310	61,500

← NewerPage 19 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.