Advertisement
U.S. Markets closed

Pure Energy Minerals Limited (PE.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.3300+0.0300 (+10.00%)
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.29000.33000.29000.33000.330033,400
Oct 24, 20240.30000.30000.30000.30000.30005,200
Oct 23, 20240.30000.31000.30000.30000.300020,000
Oct 22, 20240.30000.30000.30000.30000.3000-
Oct 21, 20240.30000.30000.30000.30000.30004,400
Oct 18, 20240.30000.30000.30000.30000.30003,000
Oct 17, 20240.31000.31000.31000.31000.3100-
Oct 16, 20240.31000.31000.31000.31000.31003,000
Oct 15, 20240.29000.31000.28000.31000.310010,000
Oct 11, 20240.31000.31000.31000.31000.31003,000
Oct 10, 20240.28000.30000.28000.30000.30005,200
Oct 09, 20240.31000.31000.30000.30000.30003,500
Oct 08, 20240.30000.30000.30000.30000.3000-
Oct 07, 20240.30000.31000.30000.30000.300082,500
Oct 04, 20240.29000.29000.28000.28000.280012,500
Oct 03, 20240.28000.28000.28000.28000.28001,000
Oct 02, 20240.30000.31000.30000.31000.31001,800
Oct 01, 20240.29000.29000.29000.29000.2900-
Sep 30, 20240.29000.29000.29000.29000.290030,000
Sep 27, 20240.30000.30000.29000.29000.29007,500
Sep 26, 20240.28000.29000.28000.29000.29002,500
Sep 25, 20240.28000.28000.28000.28000.2800-
Sep 24, 20240.28000.28000.28000.28000.2800-
Sep 23, 20240.30000.30000.28000.28000.280018,500
Sep 20, 20240.30000.30000.30000.30000.30003,700
Sep 19, 20240.31000.31000.31000.31000.310012,000
Sep 18, 20240.31000.31000.31000.31000.3100-
Sep 17, 20240.32000.32000.31000.31000.310013,000
Sep 16, 20240.33000.33000.33000.33000.3300300
Sep 13, 20240.33000.33000.33000.33000.33002,000
Sep 12, 20240.33000.35000.27000.27000.270011,900
Sep 11, 20240.27000.34000.27000.34000.340086,600
Sep 10, 20240.27000.27000.27000.27000.270013,500
Sep 09, 20240.25000.25000.24000.24000.24005,500
Sep 06, 20240.27000.27000.27000.27000.2700400
Sep 05, 20240.27000.27000.27000.27000.27001,000
Sep 04, 20240.27000.27000.27000.27000.2700500
Sep 03, 20240.25000.27000.25000.27000.27003,600
Aug 30, 20240.25000.25000.25000.25000.2500500
Aug 29, 20240.25000.25000.25000.25000.2500-
Aug 28, 20240.26000.26000.25000.25000.25003,500
Aug 27, 20240.27000.27000.27000.27000.2700-
Aug 26, 20240.28000.28000.27000.27000.270022,900
Aug 23, 20240.27000.28000.27000.27000.27005,700
Aug 22, 20240.28000.28000.28000.28000.2800900
Aug 21, 20240.27000.27000.27000.27000.27001,900
Aug 20, 20240.28000.30000.27000.30000.30003,000
Aug 19, 20240.26000.26000.26000.26000.2600-
Aug 16, 20240.33000.33000.26000.26000.260014,100
Aug 15, 20240.30000.30000.30000.30000.3000-
Aug 14, 20240.30000.30000.30000.30000.3000-
Aug 13, 20240.30000.30000.28000.30000.30007,000
Aug 12, 20240.30000.30000.28000.30000.300030,000
Aug 09, 20240.25000.26000.21000.26000.260041,700
Aug 08, 20240.27000.27000.26000.26000.260018,800
Aug 07, 20240.26000.26000.26000.26000.2600-
Aug 06, 20240.28000.28000.26000.26000.26006,700
Aug 02, 20240.32000.32000.29000.29000.29002,100
Aug 01, 20240.28000.28000.28000.28000.2800-
Jul 31, 20240.31000.31000.27000.28000.280028,000
Jul 30, 20240.33000.33000.33000.33000.33006,500
Jul 29, 20240.33000.33000.33000.33000.3300-
Jul 26, 20240.33000.33000.33000.33000.33001,000
Jul 25, 20240.34000.34000.33000.33000.33002,000
Jul 24, 20240.32000.32000.32000.32000.3200-
Jul 23, 20240.32000.32000.32000.32000.32004,000
Jul 22, 20240.32000.32000.32000.32000.32003,500
Jul 19, 20240.32000.32000.32000.32000.3200500
Jul 18, 20240.33000.33000.33000.33000.3300-
Jul 17, 20240.33000.33000.33000.33000.330030,300
Jul 16, 20240.33000.33000.33000.33000.330033,000
Jul 15, 20240.36000.36000.36000.36000.3600-
Jul 12, 20240.36000.36000.36000.36000.36003,500
Jul 11, 20240.33000.33000.33000.33000.3300-
Jul 10, 20240.33000.33000.33000.33000.3300-
Jul 09, 20240.32000.33000.32000.33000.33002,500
Jul 08, 20240.33000.33000.33000.33000.33005,500
Jul 05, 20240.30000.34000.30000.33000.33006,200
Jul 04, 20240.30000.30000.30000.30000.3000-
Jul 03, 20240.30000.30000.30000.30000.3000-
Jul 02, 20240.32000.32000.30000.30000.30003,700
Jun 28, 20240.35000.35000.33000.33000.330024,600
Jun 27, 20240.35000.35000.35000.35000.35004,400
Jun 26, 20240.35000.35000.35000.35000.35001,000
Jun 25, 20240.35000.35000.34000.34000.34005,200
Jun 24, 20240.34000.35000.33000.35000.350019,500
Jun 21, 20240.37000.40000.20000.32000.320046,700
Jun 20, 20240.35000.35000.34000.35000.350014,000
Jun 19, 20240.34000.34000.34000.34000.3400-
Jun 18, 20240.34000.34000.33000.34000.34007,600
Jun 17, 20240.34000.34000.34000.34000.3400500
Jun 14, 20240.34000.34000.34000.34000.34005,200
Jun 13, 20240.34000.40000.34000.36000.360013,600
Jun 12, 20240.34000.34000.34000.34000.3400500
Jun 11, 20240.37000.37000.35000.35000.350057,300
Jun 10, 20240.38000.38000.38000.38000.3800-
Jun 07, 20240.38000.38000.38000.38000.3800500
Jun 06, 20240.41000.41000.41000.41000.4100-
Jun 05, 20240.41000.41000.41000.41000.41001,500
Jun 04, 20240.36000.36000.36000.36000.360013,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...