TSXV - Delayed Quote CAD

Pure Energy Minerals Limited (PE.V)

Compare
0.3300 +0.0300 (+10.00%)
At close: October 25 at 3:59 PM EDT
Currency in CAD
Download
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 9, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 3,500
Oct 8, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 7, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 82,500
Oct 4, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 12,500
Oct 3, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,000
Oct 2, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 1,800
Oct 1, 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 9, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 5,500
Sep 6, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 400
Sep 5, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Sep 4, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 500
Sep 3, 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 9, 2024 0.2500 0.2600 0.2100 0.2600 0.2600 41,700
Aug 8, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 18,800
Aug 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Aug 6, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 6,700
Aug 2, 2024 0.3200 0.3200 0.2900 0.2900 0.2900 2,100
Aug 1, 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 9, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 2,500
Jul 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,500
Jul 5, 2024 0.3000 0.3400 0.3000 0.3300 0.3300 6,200
Jul 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 3, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 2, 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 7, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Jun 6, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 5, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,500
Jun 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 13,700
Jun 3, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
May 31, 2024 0.3400 0.4000 0.3200 0.4000 0.4000 61,900
May 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,400
May 29, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 11,800
May 28, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 2,800
May 27, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 23, 2024 0.3700 0.3700 0.3300 0.3300 0.3300 25,700
May 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
May 21, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 16,500
May 17, 2024 0.3600 0.3600 0.3500 0.3600 0.3600 7,500
May 16, 2024 0.3500 0.3600 0.3300 0.3600 0.3600 32,400
May 15, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 13,500
May 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,000
May 13, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 2,000
May 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 3,600
May 7, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 500
May 6, 2024 0.3600 0.3600 0.3200 0.3500 0.3500 37,000
May 3, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 10,500
May 2, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 400
May 1, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 28,500
Apr 30, 2024 0.3600 0.3600 0.3100 0.3100 0.3100 54,300
Apr 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Apr 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,500
Apr 25, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 10,800
Apr 24, 2024 0.4000 0.4000 0.3500 0.4000 0.4000 15,000
Apr 23, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,800
Apr 22, 2024 0.3800 0.3800 0.3400 0.3600 0.3600 15,000
Apr 19, 2024 0.3500 0.3900 0.3500 0.3900 0.3900 3,000
Apr 18, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 21,400
Apr 17, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 8,000
Apr 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Apr 15, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 11,600
Apr 12, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 26,600
Apr 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 8,500
Apr 10, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Apr 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 4, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,500
Apr 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 2, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 13,300
Apr 1, 2024 0.4400 0.4400 0.3900 0.4300 0.4300 7,100
Mar 28, 2024 0.4000 0.4400 0.3800 0.3900 0.3900 21,600
Mar 27, 2024 0.4300 0.4400 0.4100 0.4100 0.4100 14,000
Mar 26, 2024 0.3900 0.4300 0.3900 0.4300 0.4300 12,300
Mar 25, 2024 0.3800 0.4300 0.3800 0.3900 0.3900 33,300
Mar 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Mar 21, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 2,600
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,000
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 5,900
Mar 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,800
Mar 15, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,500
Mar 14, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Mar 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Mar 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,000
Mar 8, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 2,500
Mar 7, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 6, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 4,100
Mar 5, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 1,000
Mar 4, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 4,500
Mar 1, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 4,500
Feb 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 3,300
Feb 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 600
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 26, 2024 0.4000 0.4000 0.3500 0.3600 0.3600 45,200
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,000
Feb 22, 2024 0.4100 0.4400 0.4000 0.4000 0.4000 11,900
Feb 21, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 4,000
Feb 20, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 7,700
Feb 16, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 2,400
Feb 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Feb 14, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 1,000
Feb 13, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 7,500
Feb 12, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 4,500
Feb 9, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 600
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 4,500
Feb 2, 2024 0.4000 0.4500 0.4000 0.4200 0.4200 8,200
Feb 1, 2024 0.4700 0.4700 0.3600 0.4000 0.4000 31,000
Jan 31, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 12,000
Jan 30, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 600
Jan 29, 2024 0.4800 0.4800 0.4100 0.4100 0.4100 13,500
Jan 26, 2024 0.4300 0.4800 0.4300 0.4300 0.4300 23,100
Jan 25, 2024 0.4100 0.4400 0.4000 0.4400 0.4400 5,000
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,000
Jan 23, 2024 0.4200 0.4400 0.4000 0.4400 0.4400 9,000
Jan 22, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 19, 2024 0.4200 0.4800 0.4000 0.4800 0.4800 92,000
Jan 18, 2024 0.4200 0.4300 0.4200 0.4200 0.4200 8,700
Jan 17, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,000
Jan 16, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 10,100
Jan 15, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,700
Jan 12, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 2,100
Jan 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 8,500
Jan 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 1,500
Jan 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 500
Jan 8, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 11,000
Jan 5, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Jan 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 6,300
Jan 3, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Jan 2, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 15,700
Dec 29, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 14,000
Dec 28, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 2,000
Dec 27, 2023 0.4700 0.4900 0.4500 0.4500 0.4500 28,500
Dec 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 21, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Dec 20, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 9,600
Dec 19, 2023 0.4800 0.4800 0.4600 0.4600 0.4600 7,500
Dec 18, 2023 0.4700 0.5000 0.4700 0.5000 0.5000 1,500
Dec 15, 2023 0.4600 0.5100 0.4600 0.5100 0.5100 9,500
Dec 14, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 5,800
Dec 13, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 8,400
Dec 12, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 11,500
Dec 11, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 2,500
Dec 8, 2023 0.4700 0.5200 0.4700 0.5200 0.5200 7,500
Dec 7, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 7,000
Dec 6, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
Dec 5, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 2,500
Dec 4, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Dec 1, 2023 0.5300 0.5300 0.4800 0.4800 0.4800 11,500
Nov 30, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 12,200
Nov 29, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 3,300
Nov 28, 2023 0.5000 0.5400 0.4600 0.5400 0.5400 15,500
Nov 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,400
Nov 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 22, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 6,300
Nov 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 4,500
Nov 20, 2023 0.4800 0.5700 0.4800 0.5000 0.5000 13,000
Nov 17, 2023 0.4100 0.4600 0.4100 0.4500 0.4500 22,400
Nov 16, 2023 0.5200 0.5200 0.4200 0.4700 0.4700 30,500
Nov 15, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 9,300
Nov 14, 2023 0.5600 0.5600 0.5000 0.5000 0.5000 7,800
Nov 13, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 17,600
Nov 10, 2023 0.6500 0.6500 0.5800 0.5800 0.5800 10,500
Nov 9, 2023 0.6100 0.6600 0.6000 0.6000 0.6000 6,900
Nov 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,600
Nov 7, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Nov 6, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 3,600
Nov 3, 2023 0.6300 0.6300 0.5600 0.5600 0.5600 13,900
Nov 2, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 11,000
Nov 1, 2023 0.7500 0.7500 0.4900 0.5500 0.5500 44,700
Oct 31, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Oct 30, 2023 0.7900 0.7900 0.6900 0.7600 0.7600 15,100
Oct 27, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 6,200
Oct 26, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 1,300
Oct 25, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,500

Related Tickers