Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.180	1.240	1.180	1.240	1.240	27,400
2022-04-01	1.200	1.200	1.130	1.160	1.160	28,200
2022-03-31	1.090	1.230	1.090	1.150	1.150	55,700
2022-03-30	1.050	1.090	1.050	1.090	1.090	9,000
2022-03-29	1.090	1.090	1.030	1.090	1.090	30,400
2022-03-28	1.050	1.080	1.040	1.060	1.060	32,000
2022-03-25	1.020	1.100	1.020	1.100	1.100	12,800
2022-03-24	1.070	1.100	1.050	1.050	1.050	20,900
2022-03-23	1.010	1.060	1.010	1.050	1.050	69,900
2022-03-22	1.080	1.080	1.080	1.080	1.080	100
2022-03-21	1.120	1.120	1.050	1.080	1.080	13,000
2022-03-18	1.000	1.100	0.980	1.100	1.100	16,300
2022-03-17	1.000	1.020	0.960	1.020	1.020	12,200
2022-03-16	0.940	0.950	0.900	0.940	0.940	21,900
2022-03-15	0.930	0.930	0.860	0.890	0.890	45,700
2022-03-14	0.990	0.990	0.940	0.960	0.960	15,400
2022-03-11	1.250	1.250	0.830	0.980	0.980	164,400
2022-03-10	1.160	1.240	1.160	1.200	1.200	3,800
2022-03-09	1.140	1.220	1.140	1.200	1.200	42,800
2022-03-08	1.160	1.210	1.140	1.140	1.140	12,000
2022-03-07	1.150	1.190	1.030	1.160	1.160	28,800
2022-03-04	1.210	1.210	1.140	1.200	1.200	11,700
2022-03-03	1.180	1.190	1.130	1.160	1.160	13,300
2022-03-02	1.210	1.230	1.200	1.210	1.210	8,800
2022-03-01	1.270	1.270	1.180	1.180	1.180	19,600
2022-02-28	1.150	1.220	1.140	1.170	1.170	3,900
2022-02-25	1.070	1.180	1.070	1.120	1.120	13,900
2022-02-24	1.100	1.200	1.070	1.150	1.150	18,900
2022-02-23	1.260	1.270	1.210	1.210	1.210	3,300
2022-02-22	1.060	1.460	1.060	1.270	1.270	63,000
2022-02-18	1.110	1.110	1.090	1.090	1.090	5,800
2022-02-17	1.080	1.120	1.060	1.120	1.120	15,800
2022-02-16	1.070	1.090	1.070	1.080	1.080	17,500
2022-02-15	1.110	1.110	1.070	1.070	1.070	18,200
2022-02-14	1.130	1.130	1.090	1.090	1.090	4,200
2022-02-11	1.110	1.150	1.100	1.140	1.140	10,500
2022-02-10	1.150	1.160	1.100	1.100	1.100	19,400
2022-02-09	1.150	1.200	1.080	1.110	1.110	36,500
2022-02-08	1.190	1.190	1.130	1.150	1.150	5,700
2022-02-07	1.150	1.150	1.100	1.140	1.140	26,600
2022-02-04	1.190	1.190	1.130	1.170	1.170	12,000
2022-02-03	1.150	1.220	1.140	1.180	1.180	22,300
2022-02-02	1.250	1.250	1.190	1.210	1.210	8,200
2022-02-01	1.250	1.250	1.220	1.250	1.250	6,300
2022-01-31	1.230	1.280	1.220	1.260	1.260	7,500
2022-01-28	1.210	1.230	1.180	1.190	1.190	26,100
2022-01-27	1.250	1.310	1.190	1.270	1.270	13,600
2022-01-26	1.290	1.340	1.210	1.210	1.210	62,500
2022-01-25	1.270	1.270	1.190	1.240	1.240	42,900
2022-01-24	1.300	1.300	1.130	1.230	1.230	85,600
2022-01-21	1.500	1.500	1.310	1.430	1.430	93,500
2022-01-20	1.530	1.580	1.530	1.540	1.540	5,800
2022-01-19	1.540	1.540	1.510	1.540	1.540	18,400
2022-01-18	1.470	1.520	1.470	1.480	1.480	5,200
2022-01-17	1.520	1.520	1.430	1.460	1.460	24,400
2022-01-14	1.640	1.640	1.510	1.510	1.510	39,000
2022-01-13	1.530	1.610	1.530	1.610	1.610	19,200
2022-01-12	1.550	1.640	1.520	1.580	1.580	26,700
2022-01-11	1.520	1.600	1.520	1.550	1.550	7,500
2022-01-10	1.550	1.560	1.510	1.520	1.520	23,100

← NewerPage 20 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.