ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.91
0.00%
US Tech 100
17,143.60
0.98%
S&P 500
5,048.42
-0.46%
US Dollar vs CAD
1.36577
-0.02%
Bitcoin
64,169.82
-0.49%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Pacific Empire Minerals Corp (PEMC)

  7. Pacific Empire Minerals Corp (PEMC) Historical

PEMC Pacific Empire Minerals Corp

0.055
0.00 (0.00%)
Apr 25 2024 - Closed
Delayed by 15 minutes

PEMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 25 2024 0.055 0.00 0.00% 0.055 0.055 0.055 51,000
Apr 24 2024 0.055 0.00 0.00% 0.055 0.055 0.055 60,681
Apr 23 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 187,800
Apr 22 2024 0.06 -0.01 -14.29% 0.065 0.065 0.055 538,897
Apr 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.065 211,000
Apr 17 2024 0.07 0.00 0.00% 0.07 0.07 0.065 410,000
Apr 16 2024 0.07 0.00 0.00% 0.075 0.075 0.065 232,700
Apr 15 2024 0.07 0.00 0.00% 0.075 0.08 0.07 545,634
Apr 12 2024 0.07 0.00 0.00% 0.07 0.075 0.07 194,312
Apr 11 2024 0.07 0.00 0.00% 0.07 0.07 0.065 74,000
Apr 10 2024 0.07 -0.005 -6.67% 0.07 0.07 0.065 387,306
Apr 09 2024 0.075 0.00 0.00% 0.075 0.075 0.07 380,000
Apr 08 2024 0.075 0.005 7.14% 0.07 0.075 0.07 525,983
Apr 05 2024 0.07 0.00 0.00% 0.07 0.07 0.07 285,428
Apr 04 2024 0.07 0.01 16.67% 0.06 0.08 0.06 1,747,772
Apr 03 2024 0.06 0.005 9.09% 0.055 0.06 0.055 20,000
Apr 02 2024 0.055 -0.01 -15.38% 0.065 0.065 0.055 200,000
Apr 01 2024 0.065 0.00 0.00% 0.06 0.065 0.055 317,000
Mar 28 2024 0.065 0.005 8.33% 0.06 0.065 0.055 178,322
Mar 27 2024 0.06 0.00 0.00% 0.06 0.06 0.055 398,667
Mar 26 2024 0.06 0.00 0.00% 0.065 0.065 0.055 267,000
Mar 25 2024 0.06 -0.005 -7.69% 0.07 0.075 0.06 990,883
Mar 22 2024 0.065 0.005 8.33% 0.06 0.07 0.06 1,325,300
Mar 21 2024 0.06 0.015 33.33% 0.045 0.06 0.045 2,448,310
Mar 20 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 19 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Mar 18 2024 0.045 0.00 0.00% 0.045 0.045 0.045 2,000
Mar 15 2024 0.045 0.005 12.50% 0.04 0.045 0.04 138,000
Mar 14 2024 0.04 -0.015 -27.27% 0.045 0.045 0.04 180,000
Mar 13 2024 0.055 0.00 0.00% 0.045 0.055 0.045 14,000
Mar 12 2024 0.055 0.00 0.00% 0.05 0.055 0.04 177,000
Mar 11 2024 0.055 0.005 10.00% 0.05 0.055 0.05 281,000
Mar 08 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 380,000
Mar 07 2024 0.055 0.005 10.00% 0.05 0.055 0.05 523,250
Mar 06 2024 0.05 0.00 0.00% 0.05 0.05 0.05 188,000
Mar 05 2024 0.05 0.005 11.11% 0.05 0.05 0.04 35,000
Mar 04 2024 0.045 0.00 0.00% 0.045 0.045 0.045 278,256
Mar 01 2024 0.045 -0.005 -10.00% 0.04 0.05 0.04 545,000
Feb 29 2024 0.05 0.01 25.00% 0.04 0.05 0.04 964,376
Feb 28 2024 0.04 0.00 0.00% 0.04 0.04 0.04 185,000
Feb 27 2024 0.04 0.00 0.00% 0.04 0.04 0.035 82,000
Feb 26 2024 0.04 0.005 14.29% 0.035 0.04 0.035 518,000
Feb 23 2024 0.035 0.005 16.67% 0.035 0.035 0.03 294,000
Feb 22 2024 0.03 0.00 0.00% 0.025 0.03 0.025 447,000
Feb 21 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 1,094,000
Feb 20 2024 0.035 0.00 0.00% 0.035 0.04 0.035 432,100
Feb 16 2024 0.035 0.00 0.00% 0.035 0.035 0.03 873,500
Feb 15 2024 0.035 0.005 16.67% 0.035 0.035 0.025 707,000
Feb 14 2024 0.03 0.00 0.00% 0.025 0.03 0.025 211,000
Feb 13 2024 0.03 -0.005 -14.29% 0.03 0.035 0.025 162,000
Feb 12 2024 0.035 0.005 16.67% 0.025 0.035 0.025 374,100
Feb 09 2024 0.03 0.00 0.00% 0.03 0.03 0.03 30,000
Feb 08 2024 0.03 0.00 0.00% 0.025 0.03 0.025 157,000
Feb 07 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Feb 06 2024 0.03 0.01 50.00% 0.025 0.03 0.025 1,191,000
Feb 05 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 01 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 25,000
Jan 31 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Jan 30 2024 0.025 0.00 0.00% 0.025 0.025 0.025 12,000
Jan 29 2024 0.025 -0.005 -16.67% 0.025 0.025 0.025 101,060

Your Recent History

TSXV
PEMC
Pacific Empire Minerals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved