Skip to main content
Pacific Empire Minerals Corp. (TSXV:PEMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 9, 2026, 3:54 PM EST

Pacific Empire Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-5,060
Mar 5, 20260.080.080.080.080.08-6.25%340,702
Mar 4, 20260.080.080.080.080.086.67%395,000
Mar 3, 20260.080.080.080.080.08-6.25%698,816
Mar 2, 20260.080.080.080.080.08-3.03%154,026
Feb 27, 20260.090.090.080.080.08-2.94%139,075
Feb 26, 20260.090.090.080.090.09-141,062
Feb 25, 20260.090.090.090.090.09-357,700
Feb 24, 20260.080.090.080.090.0913.33%755,765
Feb 23, 20260.080.080.070.080.08-261,136
Feb 20, 20260.080.080.070.080.08-6.25%1,746,091
Feb 19, 20260.090.090.080.080.08-5.88%281,273
Feb 18, 20260.080.090.080.090.096.25%134,055
Feb 17, 20260.080.090.080.080.08-661,407
Feb 13, 20260.080.080.080.080.086.67%275,486
Feb 12, 20260.070.090.070.080.083.45%1,250,949
Feb 11, 20260.080.080.070.070.07-3.33%1,351,482
Feb 10, 20260.070.080.070.080.087.14%867,152
Feb 9, 20260.080.080.070.070.07-6.67%3,863,836
Feb 6, 20260.080.080.080.080.08-16.67%3,395,543
Feb 5, 20260.100.100.090.090.09-10.00%627,676
Feb 4, 20260.090.110.090.100.105.26%727,467
Feb 3, 20260.100.100.100.100.10-5.00%507,656
Feb 2, 20260.120.120.100.100.10-13.04%1,039,027
Jan 30, 20260.120.120.110.120.12-4.17%306,431
Jan 29, 20260.110.130.100.120.1220.00%964,083
Jan 28, 20260.110.110.100.100.10-209,725
Jan 27, 20260.110.110.100.100.10-4.76%246,685
Jan 26, 20260.110.110.100.110.11-4.55%823,327
Jan 23, 20260.130.130.110.110.11-8.33%1,312,830
Jan 22, 20260.110.140.100.120.1214.29%3,420,969
Jan 21, 20260.110.130.100.110.11-25.00%3,115,279
Jan 20, 20260.140.150.140.140.14-1,122,884
Jan 19, 20260.150.150.140.140.14-3.45%729,994
Jan 16, 20260.150.160.140.150.15-3.33%531,186
Jan 15, 20260.150.160.150.150.15-475,243
Jan 14, 20260.150.150.140.150.153.45%706,019
Jan 13, 20260.160.170.150.150.15-9.38%787,622
Jan 12, 20260.170.180.160.160.16-1,044,879
Jan 9, 20260.160.170.150.160.163.23%983,953
Jan 8, 20260.150.160.140.160.163.33%1,654,860
Jan 7, 20260.160.160.140.150.15-9.09%1,960,120
Jan 6, 20260.190.190.160.170.17-10.81%1,068,501
Jan 5, 20260.190.200.180.190.192.78%1,473,347
Jan 2, 20260.190.190.170.180.18-2.70%1,000,198
Dec 31, 20250.190.190.180.190.19-2.63%581,741
Dec 30, 20250.190.200.180.190.19-2.56%1,503,947
Dec 29, 20250.190.200.190.200.205.41%2,027,651
Dec 24, 20250.190.200.180.190.19-2.63%441,869
Dec 23, 20250.180.200.180.190.195.56%2,783,351
Dec 22, 20250.160.190.150.180.1820.00%3,576,405
Dec 19, 20250.160.160.140.150.15-3.23%1,499,610
Dec 18, 20250.130.180.130.160.1619.23%3,191,678
Dec 17, 20250.140.150.120.130.13-2,920,721
Dec 16, 20250.100.160.100.130.13136.36%7,698,197
Dec 15, 20250.050.060.050.060.0610.00%1,096,374
Dec 12, 20250.050.050.050.050.0511.11%137,916
Dec 11, 20250.050.050.050.050.05-10.00%110,000
Dec 10, 20250.050.050.050.050.0511.11%95,000
Dec 9, 20250.050.050.050.050.05-163,500
Dec 8, 20250.050.050.050.050.05-492,082
Dec 5, 20250.050.050.050.050.0512.50%46,000
Dec 4, 20250.050.050.040.040.04-11.11%131,612
Dec 3, 20250.050.050.050.050.05-184,500
Dec 2, 20250.050.050.050.050.05-174,000
Dec 1, 20250.040.050.040.050.0512.50%662,000
Nov 28, 20250.040.040.040.040.04-13,000
Nov 27, 20250.050.050.040.040.04-11.11%856,395
Nov 26, 20250.050.050.050.050.05-22,400
Nov 25, 20250.050.050.050.050.05-401,650
Nov 24, 20250.050.050.040.050.05-146,767
Nov 21, 20250.050.050.050.050.05-128,555
Nov 20, 20250.050.050.050.050.05-10.00%5,474
Nov 19, 20250.050.050.050.050.05-15,350
Nov 18, 20250.050.050.050.050.05-195,000
Nov 17, 20250.050.060.050.050.05-419,019
Nov 14, 20250.050.050.050.050.05-226,217
Nov 13, 20250.060.060.050.050.05-9.09%241,337
Nov 12, 20250.060.060.050.060.06-618,350
Nov 11, 20250.050.060.050.060.06-201,494
Nov 10, 20250.050.060.050.060.0610.00%448,100
Nov 7, 20250.040.050.040.050.0511.11%110,000
Nov 6, 20250.050.050.050.050.05-18.18%368,930
Nov 5, 20250.050.060.050.060.0610.00%66,399
Nov 4, 20250.060.060.050.050.05-919,177
Nov 3, 20250.060.060.050.050.05-23.08%188,083
Oct 31, 20250.070.070.060.070.07-283,745
Oct 30, 20250.070.070.070.070.078.33%148,000
Oct 29, 20250.060.060.060.060.069.09%88,000
Oct 28, 20250.060.060.060.060.06-8.33%451,734
Oct 27, 20250.060.070.060.060.06-243,949
Oct 24, 20250.070.070.060.060.06-7.69%467,939
Oct 23, 20250.070.070.060.070.078.33%1,054,545
Oct 22, 20250.070.070.060.060.06-7.69%327,933
Oct 21, 20250.070.070.060.070.07-7.14%517,837
Oct 20, 20250.050.080.050.070.0740.00%4,050,346
Oct 17, 20250.050.050.050.050.0511.11%331,000
Oct 16, 20250.050.050.050.050.05-97,000
Oct 15, 20250.050.050.050.050.05-10.00%603,400
Oct 14, 20250.050.050.050.050.0511.11%1,042,782