Skip to main content
Pure Energy Minerals Limited (TSXV:PE)
Canada flag Canada · Delayed Price · Currency is CAD
0.330
-0.010 (-2.94%)
Apr 27, 2026, 1:02 PM EST

Pure Energy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.330.330.330.330.33-2.94%6,241
Apr 24, 20260.360.360.340.340.34-5.56%7,500
Apr 17, 20260.350.360.340.360.362.86%18,534
Apr 16, 20260.350.350.350.350.35-6,000
Apr 15, 20260.350.350.350.350.35-1.41%1,300
Apr 14, 20260.400.400.360.360.36-1.39%8,100
Apr 13, 20260.360.360.360.360.36-1,119
Apr 10, 20260.380.380.360.360.36-5.26%2,898
Apr 9, 20260.400.400.360.380.38-18.28%15,641
Apr 1, 20260.470.470.470.470.4713.41%1,500
Mar 31, 20260.480.480.410.410.41-14.58%42,869
Mar 30, 20260.480.480.480.480.482.13%3,181
Mar 27, 20260.480.480.470.470.474.44%7,923
Mar 26, 20260.430.450.430.450.4513.92%41,084
Mar 25, 20260.430.430.400.400.408.22%21,500
Mar 24, 20260.430.430.370.370.37-15.12%1,800
Mar 20, 20260.370.430.370.430.4316.22%4,000
Mar 19, 20260.370.370.370.370.37-1,754
Mar 18, 20260.430.450.370.370.37-19.57%55,130
Mar 17, 20260.390.460.390.460.4631.43%87,153
Mar 13, 20260.350.350.350.350.35-12.50%1,000
Mar 12, 20260.400.400.400.400.40-8,110
Mar 11, 20260.380.400.380.400.406.67%9,006
Mar 10, 20260.380.380.380.380.38-4,000
Mar 9, 20260.300.380.300.380.381.35%8,683
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