Pure Energy Minerals Limited (PE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3550

+0.0050

(+1.43%)

At close: 01:24PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Apr 05, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 04, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,500
Apr 03, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 02, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,300
Apr 01, 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 08, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,500
Mar 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 06, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,100
Mar 05, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,000
Mar 04, 2024	0.3800	0.4000	0.3800	0.4000	0.4000	4,500
Mar 01, 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 09, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 07, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
Feb 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Feb 05, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,500
Feb 02, 2024	0.4000	0.4500	0.4000	0.4200	0.4200	8,200
Feb 01, 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 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jan 08, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	11,000
Jan 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,300
Jan 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Jan 02, 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 08, 2023	0.4700	0.5200	0.4700	0.5200	0.5200	7,500
Dec 07, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	7,000
Dec 06, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Dec 05, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7306-0.0016(-0.22%)

CRUDE OIL83.04+0.41(+0.50%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Pure Energy Minerals Limited (PE.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7306
-0.0016(-0.22%)

CRUDE OIL
83.04
+0.41(+0.50%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)