Skip to main content
Pure Energy Minerals Limited (TSXV:PE)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
+0.005 (1.35%)
Mar 9, 2026, 1:50 PM EST

Pure Energy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.380.300.36--2.70%8,183
Mar 6, 20260.360.370.360.370.372.78%28,218
Mar 5, 20260.350.370.350.360.3633.33%46,519
Mar 3, 20260.300.300.270.270.271.89%63,407
Mar 2, 20260.270.270.270.270.27-11.67%3,000
Feb 27, 20260.300.300.300.300.30-1.64%2,000
Feb 26, 20260.310.310.300.310.31-1.61%34,752
Feb 25, 20260.320.320.310.310.31-10.14%32,600
Feb 24, 20260.300.350.300.350.3532.69%13,050
Feb 23, 20260.260.260.260.260.26-8.77%1,003
Feb 20, 20260.290.290.290.290.29-5.00%4,968
Feb 19, 20260.300.300.300.300.307.14%13,670
Feb 17, 20260.320.330.250.280.28-24.32%89,015
Feb 13, 20260.370.380.370.370.371.37%8,600
Feb 12, 20260.360.370.360.370.3717.74%13,812
Feb 11, 20260.310.310.310.310.31-1.59%2,000
Feb 10, 20260.320.320.310.320.32-3.08%44,000
Feb 9, 20260.360.360.330.330.33-8.45%6,889
Feb 6, 20260.320.360.320.360.3616.39%4,600
Feb 4, 20260.310.310.310.310.31-16,900
Feb 3, 20260.310.310.310.310.31-1.61%500
Feb 2, 20260.310.310.300.310.313.33%6,106
Jan 30, 20260.320.320.300.300.30-4.76%25,000
Jan 29, 20260.330.360.320.320.32-4.55%29,955
Jan 28, 20260.310.330.310.330.333.13%22,263
Jan 27, 20260.300.320.300.320.323.23%12,000
Jan 26, 20260.320.320.280.310.31-3.13%70,125
Jan 23, 20260.270.320.270.320.3223.08%11,520
Jan 22, 20260.260.270.250.260.264.00%14,545
Jan 21, 20260.300.300.250.250.25-12.28%15,650
Jan 16, 20260.280.290.280.290.29-3.39%9,500
Jan 14, 20260.300.300.300.300.30-2,250
Jan 13, 20260.280.300.280.300.30-4.84%16,700
Jan 12, 20260.290.310.290.310.318.77%8,365
Jan 9, 20260.290.290.290.290.291.79%5,100
Jan 8, 20260.320.340.280.280.28-12.50%47,989
Jan 7, 20260.320.320.310.320.3212.28%13,541
Jan 6, 20260.280.290.280.290.2914.00%30,640
Jan 2, 20260.250.250.250.250.25-10.71%1,067
Dec 31, 20250.230.280.230.280.28-1.75%14,502
Dec 30, 20250.250.290.240.290.2918.75%17,622
Dec 29, 20250.280.280.240.240.24-11.11%102,367
Dec 23, 20250.270.270.270.270.27-3.57%14,143
Dec 22, 20250.280.280.280.280.28-3,375
Dec 18, 20250.270.290.240.280.28-3.45%51,467
Dec 16, 20250.290.290.290.290.299.43%1,802
Dec 11, 20250.270.270.270.270.27-10.17%13,500
Dec 10, 20250.270.300.270.300.309.26%10,699
Dec 9, 20250.220.270.220.270.2722.73%34,099
Dec 5, 20250.220.220.220.220.22-2.22%500
Dec 4, 20250.230.230.230.230.23-4.26%4,500
Dec 3, 20250.230.240.230.240.24-2.08%15,620
Dec 2, 20250.260.260.220.240.24-5.88%18,094
Dec 1, 20250.260.260.260.260.26-1.92%1,492
Nov 27, 20250.260.260.260.260.26-3.70%11,540
Nov 25, 20250.270.270.270.270.27-1.82%1,000
Nov 24, 20250.300.300.280.280.28-5.17%8,433
Nov 21, 20250.280.290.280.290.29-3.33%49,502
Nov 20, 20250.270.300.270.300.3011.11%26,000
Nov 19, 20250.250.270.250.270.278.00%6,000
Nov 18, 20250.250.250.250.250.252.04%11,189
Nov 17, 20250.250.250.250.250.2516.67%16,356
Nov 14, 20250.250.250.210.210.21-16.00%15,664
Nov 12, 20250.240.250.240.250.258.70%2,000
Nov 11, 20250.230.230.230.230.232.22%2,100
Nov 6, 20250.230.230.230.230.232.27%16,500
Nov 5, 20250.240.240.220.220.22-24.14%2,195
Nov 4, 20250.240.290.240.290.2911.54%5,000
Nov 3, 20250.240.260.240.260.266.12%26,952
Oct 31, 20250.260.260.250.250.25-3,518
Oct 28, 20250.290.310.240.250.25-20.97%28,000
Oct 27, 20250.340.340.310.310.31-8.82%20,615
Oct 24, 20250.320.340.320.340.343.03%6,500
Oct 23, 20250.290.330.290.330.333.13%7,272
Oct 22, 20250.300.320.300.320.32-13.51%34,500
Oct 20, 20250.320.370.320.370.37-2.63%12,000
Oct 17, 20250.360.380.350.380.38-4,500
Oct 16, 20250.350.380.350.380.3816.92%45,500
Oct 15, 20250.310.330.310.330.338.33%19,881
Oct 14, 20250.300.310.300.300.30-3.23%7,505
Oct 10, 20250.340.350.310.310.31-1.59%18,631
Oct 9, 20250.300.350.300.320.325.00%79,760
Oct 8, 20250.290.300.290.300.303.45%17,000
Oct 7, 20250.320.320.280.290.29-35,804
Oct 6, 20250.280.290.280.290.2916.00%15,625
Oct 3, 20250.180.250.180.250.2535.14%79,766
Oct 2, 20250.190.190.180.190.192.78%92,215
Oct 1, 20250.180.180.180.180.182.86%23,000
Sep 30, 20250.160.180.160.180.189.37%11,625
Sep 29, 20250.170.180.160.160.16-3.03%170,871
Sep 26, 20250.170.170.170.170.17-5.71%7,000
Sep 25, 20250.180.180.170.180.182.94%201,803
Sep 24, 20250.160.170.160.170.1713.33%90,300
Sep 23, 20250.150.150.150.150.15-2,016
Sep 22, 20250.150.150.150.150.15-21,210
Sep 18, 20250.160.160.150.150.15-3.23%16,332
Sep 17, 20250.160.160.160.160.163.33%525
Sep 15, 20250.150.150.150.150.15-9.09%2,283
Sep 12, 20250.150.170.150.170.1710.00%11,186
Sep 11, 20250.150.150.150.150.15-1,183