Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Pure Energy Minerals Ltd (QB) (PEMIF)
Pure Energy Minerals Ltd (QB) (PEMIF) Historical

PEMIF Pure Energy Minerals Ltd (QB)

0.2724

-0.0023 (-0.84%)

Apr 26 2024 - Closed

Delayed by 15 minutes

PEMIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.2724	-0.0023	-0.84%	0.2552	0.2727	0.2552	8,766
Apr 25 2024	0.2747	-0.0174	-5.96%	0.28	0.297	0.268906	30,118
Apr 24 2024	0.2921	0.0152	5.49%	0.28825	0.297	0.257753	25,763
Apr 23 2024	0.2769	0.0169	6.50%	0.297	0.297	0.2739	16,784
Apr 22 2024	0.26	-0.031	-10.65%	0.244	0.2746	0.244	93,078
Apr 19 2024	0.291	0.021	7.78%	0.2613	0.291	0.2513	8,204
Apr 18 2024	0.27	0.0094	3.61%	0.25685	0.27	0.25145	42,254
Apr 17 2024	0.2606	-0.0251	-8.79%	0.27355	0.2851	0.2606	14,278
Apr 16 2024	0.2857	0.0157	5.81%	0.287	0.287	0.25	19,324
Apr 15 2024	0.27	-0.01	-3.57%	0.2712	0.2785	0.26	35,850
Apr 12 2024	0.28	-0.017	-5.72%	0.28915	0.28915	0.2712	16,536
Apr 11 2024	0.297	-0.00147	-0.49%	0.297	0.297	0.297	3,066
Apr 10 2024	0.298473	0.01387	4.87%	0.2846	0.298473	0.284	3,789
Apr 09 2024	0.2846	-0.01155	-3.90%	0.3056	0.3056	0.2846	600
Apr 08 2024	0.29615	-0.02065	-6.52%	0.3259	0.33	0.2847	6,477
Apr 05 2024	0.3168	0.01305	4.30%	0.3007	0.3168	0.2846	11,263
Apr 04 2024	0.30375	0.01915	6.73%	0.30645	0.30645	0.2846	13,403
Apr 03 2024	0.2846	-0.018	-5.95%	0.3026	0.3026	0.2844	9,396
Apr 02 2024	0.3026	-0.0257	-7.83%	0.3219	0.3219	0.2875	47,509
Apr 01 2024	0.3283	0.0383	13.21%	0.31	0.3283	0.283	20,931
Mar 28 2024	0.29	-0.0102	-3.40%	0.3115	0.32	0.2881	44,617
Mar 27 2024	0.3002	-0.0148	-4.70%	0.3199	0.3277	0.3002	22,888
Mar 26 2024	0.315	0.0115	3.79%	0.265	0.315	0.265	70,008
Mar 25 2024	0.3035	0.0235	8.39%	0.27	0.3223	0.27	66,995
Mar 22 2024	0.28	-0.016	-5.41%	0.28	0.2926	0.28	9,977
Mar 21 2024	0.296	-0.011	-3.58%	0.2801	0.296	0.2713	12,176
Mar 20 2024	0.307	0.0239	8.44%	0.31	0.31	0.28	19,032
Mar 19 2024	0.2831	-0.0169	-5.63%	0.2865	0.2865	0.2831	2,819
Mar 18 2024	0.30	-0.003	-0.99%	0.2853	0.30	0.285	14,241
Mar 15 2024	0.303	0.003	1.00%	0.32	0.32	0.28	81,772
Mar 14 2024	0.30	-0.02	-6.25%	0.275	0.31	0.275	1,831
Mar 13 2024	0.32	0.0147	4.81%	0.30	0.32	0.295	8,926
Mar 12 2024	0.3053	0.0003	0.10%	0.3075	0.32	0.2902	14,358
Mar 11 2024	0.305	0.005	1.67%	0.285	0.305	0.285	7,437
Mar 08 2024	0.30	0.01	3.45%	0.3198	0.3198	0.2995	5,416
Mar 07 2024	0.29	0.00	0.00%	0.30	0.30995	0.285	26,858
Mar 06 2024	0.29	-0.00455	-1.54%	0.275	0.2952	0.265	38,502
Mar 05 2024	0.29455	-0.00255	-0.86%	0.299	0.30	0.2895	2,857
Mar 04 2024	0.2971	0.0311	11.69%	0.28995	0.2999	0.28	22,417
Mar 01 2024	0.266	-0.0015	-0.56%	0.2851	0.2999	0.266	3,034
Feb 29 2024	0.2675	-0.01435	-5.09%	0.2677	0.2999	0.2675	26,061
Feb 28 2024	0.28185	0.01035	3.81%	0.2969	0.2999	0.27	24,515
Feb 27 2024	0.2715	-0.0035	-1.27%	0.2999	0.2999	0.2715	20,765
Feb 26 2024	0.275	-0.0275	-9.09%	0.30	0.33	0.275	82,963
Feb 23 2024	0.3025	0.012	4.13%	0.2917	0.3173	0.2905	25,136
Feb 22 2024	0.2905	-0.0355	-10.89%	0.32	0.33	0.2905	32,908
Feb 21 2024	0.326	0.0223	7.34%	0.288	0.326	0.288	11,018
Feb 20 2024	0.3037	0.0132	4.54%	0.288	0.33	0.28	26,890
Feb 16 2024	0.2905	-0.0244	-7.75%	0.31	0.3268	0.2905	5,119
Feb 15 2024	0.3149	0.00	0.00%	0.3149	0.3149	0.3149	0
Feb 14 2024	0.3149	0.0049	1.58%	0.2938	0.3149	0.2901	6,316
Feb 13 2024	0.31	0.00	0.00%	0.325	0.325	0.29	11,134
Feb 12 2024	0.31	0.02	6.90%	0.333	0.333	0.31	13,977
Feb 09 2024	0.29	-0.038	-11.59%	0.291	0.32	0.29	12,967
Feb 08 2024	0.328	0.04	13.89%	0.2875	0.328	0.2875	18,152
Feb 07 2024	0.288	-0.022	-7.10%	0.31	0.33	0.288	33,133
Feb 06 2024	0.31	0.01	3.33%	0.29	0.31	0.29	3,083
Feb 05 2024	0.30	-0.0248	-7.64%	0.29	0.34	0.29	12,405
Feb 02 2024	0.3248	0.0278	9.36%	0.297	0.3333	0.297	15,134
Feb 01 2024	0.297	-0.017	-5.41%	0.323	0.323	0.2904	45,050
Jan 31 2024	0.314	0.009	2.95%	0.2991	0.3141	0.295	27,367
Jan 30 2024	0.305	0.00	0.00%	0.30	0.325	0.30	39,266
Jan 29 2024	0.305	-0.01105	-3.50%	0.301	0.323635	0.30	37,078

Pure Energy Minerals (QB)

Delayed Upgrade Clock