Pure Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.590	1.590	1.550	1.560	1.560	16,500
2022-01-06	1.580	1.590	1.580	1.590	1.590	4,100
2022-01-05	1.650	1.670	1.580	1.620	1.620	42,500
2022-01-04	1.710	1.710	1.640	1.670	1.670	24,900
2021-12-31	1.630	1.710	1.630	1.640	1.640	10,000
2021-12-30	1.630	1.680	1.620	1.620	1.620	19,100
2021-12-29	1.780	1.800	1.630	1.670	1.670	51,400
2021-12-24	1.740	1.740	1.740	1.740	1.740	100
2021-12-23	1.700	1.770	1.700	1.710	1.710	25,400
2021-12-22	1.750	1.750	1.710	1.710	1.710	4,200
2021-12-21	1.690	1.730	1.670	1.730	1.730	2,700
2021-12-20	1.720	1.750	1.670	1.730	1.730	4,900
2021-12-17	1.630	1.900	1.630	1.850	1.850	55,600
2021-12-16	1.670	1.680	1.650	1.660	1.660	10,800
2021-12-15	1.660	1.730	1.660	1.700	1.700	7,600
2021-12-14	1.720	1.720	1.630	1.630	1.630	17,100
2021-12-13	1.690	1.690	1.600	1.600	1.600	1,000
2021-12-10	1.760	1.770	1.610	1.610	1.610	11,400
2021-12-09	1.760	1.800	1.750	1.780	1.780	11,500
2021-12-08	1.810	1.860	1.750	1.750	1.750	5,600
2021-12-07	1.720	1.810	1.630	1.810	1.810	48,500
2021-12-06	1.630	1.630	1.530	1.610	1.610	17,600
2021-12-03	1.700	1.720	1.530	1.640	1.640	88,500
2021-12-02	1.870	1.900	1.740	1.740	1.740	27,400
2021-12-01	1.830	2.030	1.740	1.850	1.850	64,300
2021-11-30	2.140	2.140	1.740	1.940	1.940	156,400
2021-11-29	2.100	2.120	2.060	2.060	2.060	18,400
2021-11-26	2.270	2.270	2.090	2.150	2.150	24,400
2021-11-25	2.070	2.300	2.070	2.280	2.280	17,300
2021-11-24	2.090	2.300	2.050	2.060	2.060	28,400
2021-11-23	2.240	2.430	2.100	2.100	2.100	32,200
2021-11-22	2.060	2.440	2.060	2.360	2.360	43,200
2021-11-19	2.200	2.210	2.030	2.210	2.210	22,000
2021-11-18	2.230	2.350	2.040	2.190	2.190	69,400
2021-11-17	2.350	2.400	2.260	2.270	2.270	22,500
2021-11-16	2.410	2.460	2.230	2.370	2.370	89,000
2021-11-15	2.500	2.550	2.360	2.500	2.500	46,000
2021-11-12	2.540	2.600	2.500	2.500	2.500	31,600
2021-11-11	2.480	2.600	2.470	2.510	2.510	55,300
2021-11-10	2.400	2.490	2.360	2.440	2.440	31,200
2021-11-09	2.350	2.600	2.300	2.360	2.360	129,300
2021-11-08	2.240	2.300	2.030	2.240	2.240	26,200
2021-11-05	2.250	2.300	2.020	2.110	2.110	60,200
2021-11-04	2.230	2.350	2.160	2.240	2.240	78,000
2021-11-03	2.020	2.190	2.020	2.180	2.180	92,600
2021-11-02	2.000	2.060	1.980	2.060	2.060	73,000
2021-11-01	2.000	2.050	1.960	2.000	2.000	49,000
2021-10-29	2.050	2.050	1.840	1.900	1.900	20,200
2021-10-28	1.800	2.020	1.800	1.990	1.990	20,500
2021-10-27	1.950	2.000	1.860	1.860	1.860	97,900
2021-10-26	1.850	2.060	1.850	2.050	2.050	162,700
2021-10-25	1.750	1.860	1.680	1.840	1.840	126,400

← NewerPage 21 of 21 · 1,252 trading days

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.