Pacific Empire Minerals Corp. historical data

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

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
2021-10-22	0.035	0.035	0.035	0.035	0.035	0
2021-10-21	0.035	0.035	0.035	0.035	0.035	470,000
2021-10-20	0.040	0.040	0.040	0.040	0.040	30,000
2021-10-19	0.035	0.035	0.035	0.035	0.035	64,000
2021-10-18	0.035	0.035	0.035	0.035	0.035	0
2021-10-15	0.035	0.035	0.035	0.035	0.035	10,000

← NewerPage 21 of 22 · 1,261 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.