Pacific Empire Minerals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 35,000 |
| 2022-01-10 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 56,000 |
| 2022-01-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,000 |
| 2022-01-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2022-01-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 59,000 |
| 2022-01-04 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2021-12-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2021-12-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 99,000 |
| 2021-12-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 32,500 |
| 2021-12-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2021-12-23 | 0.025 | 0.030 | 0.025 | 0.030 | 0.030 | 15,000 |
| 2021-12-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 258,750 |
| 2021-12-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 41,000 |
| 2021-12-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 233,645 |
| 2021-12-17 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 4,000 |
| 2021-12-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 47,150 |
| 2021-12-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 200,500 |
| 2021-12-14 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 163,000 |
| 2021-12-13 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 370,000 |
| 2021-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,140 |
| 2021-12-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 290,000 |
| 2021-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2021-12-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,000 |
| 2021-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,500 |
| 2021-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,000 |
| 2021-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,811 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 61,000 |
| 2021-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 315,000 |
| 2021-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 78,000 |
| 2021-11-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2021-11-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2021-11-09 | 0.045 | 0.045 | 0.035 | 0.045 | 0.045 | 803,500 |
| 2021-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,000 |
| 2021-11-05 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 39,444 |
| 2021-11-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 424,000 |
| 2021-11-03 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 40,000 |
| 2021-11-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,500 |
| 2021-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2021-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 131,000 |
| 2021-10-28 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 695,200 |
| 2021-10-27 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 1,100,000 |
| 2021-10-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2021-10-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
← NewerPage 21 of 21 · 1,254 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.