Pacific Empire Minerals Corp. (PEMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 03:47PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	24,000
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	51,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	60,681
Apr 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	187,800
Apr 22, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	538,897
Apr 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 18, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	211,000
Apr 17, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	410,000
Apr 16, 2024	0.0750	0.0750	0.0650	0.0700	0.0700	232,700
Apr 15, 2024	0.0750	0.0800	0.0700	0.0700	0.0700	545,634
Apr 12, 2024	0.0700	0.0750	0.0700	0.0700	0.0700	194,312
Apr 11, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	74,000
Apr 10, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	387,306
Apr 09, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	380,000
Apr 08, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	525,983
Apr 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	285,428
Apr 04, 2024	0.0600	0.0800	0.0600	0.0700	0.0700	1,747,772
Apr 03, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	20,000
Apr 02, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	200,000
Apr 01, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	317,000
Mar 28, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	178,322
Mar 27, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	398,667
Mar 26, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	267,000
Mar 25, 2024	0.0700	0.0750	0.0600	0.0600	0.0600	990,883
Mar 22, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	1,325,300
Mar 21, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	2,448,310
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Mar 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	138,000
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	180,000
Mar 13, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	14,000
Mar 12, 2024	0.0500	0.0550	0.0400	0.0550	0.0550	177,000
Mar 11, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	281,000
Mar 08, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	380,000
Mar 07, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	523,250
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	188,000
Mar 05, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	35,000
Mar 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	278,256
Mar 01, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	545,000
Feb 29, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	964,376
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	185,000
Feb 27, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	82,000
Feb 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	518,000
Feb 23, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	294,000
Feb 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	447,000
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,094,000
Feb 20, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	432,100
Feb 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	873,500
Feb 15, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	707,000
Feb 14, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	211,000
Feb 13, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	162,000
Feb 12, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	374,100
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Feb 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	157,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,191,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	101,060
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	267,400
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	16,000
Jan 18, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	1,091,158
Jan 17, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,000
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	593,491
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	191,695
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	477,000
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	88,000
Jan 02, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	414,000
Dec 29, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	992,000
Dec 28, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	265,000
Dec 27, 2023	0.0150	0.0250	0.0150	0.0150	0.0150	1,778,999
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	628,829
Dec 21, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	146,000
Dec 20, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Dec 19, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 18, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	24,250
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	406,500
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Dec 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Dec 05, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Dec 04, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,470.83-1,285.66(-1.47%)

Pacific Empire Minerals Corp. (PEMC.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,470.83
-1,285.66(-1.47%)