Pacific Empire Minerals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.050	0.050	0.040	0.050	0.050	35,000
2024-03-04	0.045	0.045	0.045	0.045	0.045	278,256
2024-03-01	0.040	0.050	0.040	0.045	0.045	545,000
2024-02-29	0.040	0.050	0.040	0.050	0.050	964,376
2024-02-28	0.040	0.040	0.040	0.040	0.040	185,000
2024-02-27	0.040	0.040	0.035	0.040	0.040	82,000
2024-02-26	0.035	0.040	0.035	0.040	0.040	518,000
2024-02-23	0.035	0.035	0.030	0.035	0.035	294,000
2024-02-22	0.025	0.030	0.025	0.030	0.030	447,000
2024-02-21	0.035	0.035	0.030	0.030	0.030	1,094,000
2024-02-20	0.035	0.040	0.035	0.035	0.035	432,100
2024-02-16	0.035	0.035	0.030	0.035	0.035	873,500
2024-02-15	0.035	0.035	0.025	0.035	0.035	707,000
2024-02-14	0.025	0.030	0.025	0.030	0.030	211,000
2024-02-13	0.030	0.035	0.025	0.030	0.030	162,000
2024-02-12	0.025	0.035	0.025	0.035	0.035	374,100
2024-02-09	0.030	0.030	0.030	0.030	0.030	30,000
2024-02-08	0.025	0.030	0.025	0.030	0.030	157,000
2024-02-07	0.030	0.030	0.030	0.030	0.030	0
2024-02-06	0.025	0.030	0.025	0.030	0.030	1,191,000
2024-02-05	0.020	0.020	0.020	0.020	0.020	0
2024-02-02	0.020	0.020	0.020	0.020	0.020	0
2024-02-01	0.020	0.020	0.020	0.020	0.020	25,000
2024-01-31	0.025	0.025	0.025	0.025	0.025	0
2024-01-30	0.025	0.025	0.025	0.025	0.025	12,000
2024-01-29	0.025	0.025	0.025	0.025	0.025	101,060
2024-01-26	0.030	0.030	0.030	0.030	0.030	50,000
2024-01-25	0.030	0.030	0.030	0.030	0.030	0
2024-01-24	0.025	0.030	0.025	0.030	0.030	267,400
2024-01-23	0.030	0.030	0.030	0.030	0.030	0
2024-01-22	0.030	0.030	0.030	0.030	0.030	0
2024-01-19	0.030	0.030	0.025	0.030	0.030	16,000
2024-01-18	0.025	0.035	0.025	0.030	0.030	1,091,158
2024-01-17	0.025	0.025	0.020	0.025	0.025	108,000
2024-01-16	0.020	0.020	0.020	0.020	0.020	593,491
2024-01-15	0.015	0.015	0.015	0.015	0.015	0
2024-01-12	0.015	0.015	0.015	0.015	0.015	0
2024-01-11	0.015	0.015	0.015	0.015	0.015	0
2024-01-10	0.015	0.015	0.015	0.015	0.015	0
2024-01-09	0.015	0.015	0.015	0.015	0.015	0
2024-01-08	0.015	0.015	0.015	0.015	0.015	191,695
2024-01-05	0.015	0.015	0.015	0.015	0.015	477,000
2024-01-04	0.015	0.015	0.015	0.015	0.015	6,000
2024-01-03	0.020	0.020	0.020	0.020	0.020	88,000
2024-01-02	0.020	0.025	0.020	0.020	0.020	414,000
2023-12-29	0.020	0.020	0.015	0.015	0.015	992,000
2023-12-28	0.015	0.020	0.015	0.020	0.020	265,000
2023-12-27	0.015	0.025	0.015	0.015	0.015	1,778,999
2023-12-22	0.015	0.015	0.015	0.015	0.015	628,829
2023-12-21	0.010	0.010	0.010	0.010	0.010	146,000
2023-12-20	0.010	0.010	0.010	0.010	0.010	7,000
2023-12-19	0.010	0.010	0.010	0.010	0.010	0
2023-12-18	0.010	0.010	0.010	0.010	0.010	0
2023-12-15	0.010	0.010	0.010	0.010	0.010	0
2023-12-14	0.010	0.010	0.010	0.010	0.010	0
2023-12-13	0.010	0.010	0.010	0.010	0.010	24,250
2023-12-12	0.010	0.010	0.010	0.010	0.010	24,000
2023-12-11	0.010	0.010	0.010	0.010	0.010	406,500
2023-12-08	0.005	0.005	0.005	0.005	0.005	200,000
2023-12-07	0.010	0.010	0.010	0.010	0.010	1,000

← NewerPage 12 of 21 · 1,260 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.