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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	33,400
Oct 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,200
Oct 23, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	20,000
Oct 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,400
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Oct 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Oct 15, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	10,000
Oct 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Oct 10, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	5,200
Oct 09, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,500
Oct 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 07, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	82,500
Oct 04, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	12,500
Oct 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Oct 02, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	1,800
Oct 01, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	30,000
Sep 27, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	7,500
Sep 26, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	2,500
Sep 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	18,500
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Sep 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	12,000
Sep 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 17, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	13,000
Sep 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	300
Sep 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Sep 12, 2024	0.3300	0.3500	0.2700	0.2700	0.2700	11,900
Sep 11, 2024	0.2700	0.3400	0.2700	0.3400	0.3400	86,600
Sep 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	13,500
Sep 09, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	5,500
Sep 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	400
Sep 05, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Sep 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Sep 03, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	3,600
Aug 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Aug 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 28, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	3,500
Aug 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 26, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	22,900
Aug 23, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	5,700
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	900
Aug 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,900
Aug 20, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	3,000
Aug 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 16, 2024	0.3300	0.3300	0.2600	0.2600	0.2600	14,100
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 13, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	7,000
Aug 12, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	30,000
Aug 09, 2024	0.2500	0.2600	0.2100	0.2600	0.2600	41,700
Aug 08, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	18,800
Aug 07, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 06, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	6,700
Aug 02, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	2,100
Aug 01, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 31, 2024	0.3100	0.3100	0.2700	0.2800	0.2800	28,000
Jul 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,500
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jul 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	2,000
Jul 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
Jul 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jul 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	30,300
Jul 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	33,000
Jul 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Jul 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 09, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	2,500
Jul 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
Jul 05, 2024	0.3000	0.3400	0.3000	0.3300	0.3300	6,200
Jul 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 03, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 02, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	3,700
Jun 28, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	24,600
Jun 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,400
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jun 25, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,200
Jun 24, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	19,500
Jun 21, 2024	0.3700	0.4000	0.2000	0.3200	0.3200	46,700
Jun 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	14,000
Jun 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 18, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	7,600
Jun 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,200
Jun 13, 2024	0.3400	0.4000	0.3400	0.3600	0.3600	13,600
Jun 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jun 11, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	57,300
Jun 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jun 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Pure Energy Minerals Limited (PE.V)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)