PEMC.V - Pacific Empire Minerals Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.07500.07500.07500.07500.0750-
May 16, 20190.07500.07500.07500.07500.075025,000
May 15, 20190.07500.07500.07500.07500.0750-
May 14, 20190.07500.07500.07500.07500.0750-
May 13, 20190.07500.07500.07500.07500.0750-
May 10, 20190.07500.07500.07500.07500.0750-
May 09, 20190.07500.07500.07500.07500.0750-
May 08, 20190.07500.07500.07500.07500.0750-
May 07, 20190.07500.07500.07500.07500.0750-
May 06, 20190.08000.08000.07500.07500.075025,000
May 03, 20190.09000.09000.09000.09000.0900-
May 02, 20190.08000.09000.08000.09000.090026,000
May 01, 20190.08000.08000.08000.08000.0800-
Apr 30, 20190.08500.08500.08000.08000.080045,000
Apr 29, 20190.08500.08500.08500.08500.0850-
Apr 26, 20190.08500.08500.08500.08500.085022,000
Apr 25, 20190.08000.08000.08000.08000.0800-
Apr 24, 20190.08000.08000.08000.08000.0800125,200
Apr 23, 20190.10000.10000.08000.08000.08007,000
Apr 22, 20190.08000.08000.08000.08000.0800-
Apr 18, 20190.08000.08000.08000.08000.08009,000
Apr 17, 20190.08000.08000.08000.08000.0800-
Apr 16, 20190.08000.08000.08000.08000.0800-
Apr 15, 20190.08000.08000.08000.08000.0800-
Apr 12, 20190.08000.08000.08000.08000.0800-
Apr 11, 20190.08000.08000.08000.08000.080011,000
Apr 10, 20190.08000.08000.08000.08000.080071,000
Apr 09, 20190.07000.07000.07000.07000.0700-
Apr 08, 20190.07000.07000.07000.07000.0700-
Apr 05, 20190.07000.07000.07000.07000.0700-
Apr 04, 20190.07000.07000.07000.07000.0700-
Apr 03, 20190.07000.07000.07000.07000.0700-
Apr 02, 20190.07000.07000.07000.07000.0700-
Apr 01, 20190.07000.07000.07000.07000.0700-
Mar 29, 20190.07000.07000.07000.07000.0700-
Mar 28, 20190.07000.07000.07000.07000.0700-
Mar 27, 20190.07000.07000.07000.07000.0700-
Mar 26, 20190.07000.07000.07000.07000.0700-
Mar 25, 20190.07000.07000.07000.07000.0700-
Mar 22, 20190.07000.07000.07000.07000.0700-
Mar 21, 20190.07000.07000.07000.07000.070070,000
Mar 20, 20190.07000.07000.07000.07000.0700-
Mar 19, 20190.07000.07000.07000.07000.0700-
Mar 18, 20190.07000.07000.07000.07000.0700-
Mar 15, 20190.07000.07000.07000.07000.07003,000
Mar 14, 20190.07500.07500.07500.07500.0750-
Mar 13, 20190.07500.07500.07500.07500.075055,000
Mar 12, 20190.08000.08000.08000.08000.08006,000
Mar 11, 20190.08000.08000.07500.07500.0750103,000
Mar 08, 20190.08500.08500.08500.08500.0850-
Mar 07, 20190.08500.08500.08500.08500.0850-
Mar 06, 20190.08500.08500.08500.08500.0850-
Mar 05, 20190.08500.08500.08500.08500.085057,000
Mar 04, 20190.09500.09500.09500.09500.09501,500
Mar 01, 20190.09500.09500.09500.09500.095020,000
Feb 28, 20190.10000.10000.10000.10000.1000-
Feb 27, 20190.10000.10000.10000.10000.1000-
Feb 26, 20190.10000.10000.10000.10000.1000-
Feb 25, 20190.08000.10000.08000.10000.1000164,000
Feb 22, 20190.06500.06500.06500.06500.0650-
Feb 21, 20190.06500.06500.06500.06500.0650-
Feb 20, 20190.06500.06500.06500.06500.0650-
Feb 19, 20190.06500.06500.06500.06500.0650-
Feb 15, 20190.06500.06500.06500.06500.0650-
Feb 14, 20190.06500.06500.06500.06500.0650100,000
Feb 13, 20190.06500.07500.06500.06500.065033,000
Feb 12, 20190.07500.07500.07500.07500.0750-
Feb 11, 20190.07500.07500.07500.07500.07504,000
Feb 08, 20190.07000.07000.07000.07000.0700-
Feb 07, 20190.07000.07000.07000.07000.07009,000
Feb 06, 20190.07000.07000.07000.07000.0700-
Feb 05, 20190.07000.07000.07000.07000.070010,000
Feb 04, 20190.06500.06500.06500.06500.0650-
Feb 01, 20190.06500.06500.06500.06500.0650-
Jan 31, 20190.06500.06500.06500.06500.065047,000
Jan 30, 20190.07000.07000.07000.07000.0700-
Jan 29, 20190.06000.07000.06000.07000.070071,000
Jan 28, 20190.07000.07000.07000.07000.07002,000
Jan 25, 20190.06000.06000.06000.06000.06008,000
Jan 24, 20190.06000.06000.06000.06000.0600-
Jan 23, 20190.06000.07500.05500.06000.060044,000
Jan 22, 20190.07500.07500.07500.07500.0750-
Jan 21, 20190.07500.07500.07500.07500.0750-
Jan 18, 20190.07500.07500.07500.07500.0750-
Jan 17, 20190.07500.07500.07500.07500.0750-
Jan 16, 20190.07500.07500.07500.07500.0750-
Jan 15, 20190.07500.07500.07500.07500.0750-
Jan 14, 20190.07500.07500.07500.07500.0750-
Jan 11, 20190.07500.07500.07500.07500.0750-
Jan 10, 20190.07500.07500.07500.07500.0750-
Jan 09, 20190.07500.07500.07500.07500.0750-
Jan 08, 20190.07500.07500.07500.07500.075012,000
Jan 07, 20190.07500.07500.07500.07500.0750-
Jan 04, 20190.07500.07500.07500.07500.075031,000
Jan 03, 20190.05500.05500.05500.05500.0550-
Jan 02, 20190.05500.05500.05500.05500.0550-
Dec 31, 20180.05500.05500.05500.05500.0550-
Dec 28, 20180.05500.05500.05500.05500.0550-
Dec 27, 20180.05500.05500.05500.05500.055050,000
Dec 24, 20180.07000.07000.06000.06000.0600113,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...