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...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36825
0.02%
Bitcoin
60,980.94
-0.76%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Pure Energy Minerals Ltd (QB) (PEMIF)

  7. Pure Energy Minerals Ltd (QB) (PEMIF) Historical

PEMIF Pure Energy Minerals Ltd (QB)

0.264
0.0103 (4.06%)
May 10 2024 - Closed
Delayed by 15 minutes

PEMIF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.264 0.0103 4.06% 0.24 0.2696 0.2375 23,749
May 09 2024 0.2537 0.0136 5.66% 0.2621 0.2621 0.2537 6,421
May 08 2024 0.2401 0.0001 0.04% 0.2585 0.2585 0.2401 23,873
May 07 2024 0.24 -0.0022 -0.91% 0.232 0.245 0.232 18,163
May 06 2024 0.2422 -0.0178 -6.85% 0.245 0.2628 0.23 50,764
May 03 2024 0.26 -0.0104 -3.85% 0.2602 0.2736 0.26 8,101
May 02 2024 0.2704 0.0104 4.00% 0.2704 0.2704 0.27 3,400
May 01 2024 0.26 0.03 13.04% 0.23 0.2672 0.23 41,164
Apr 30 2024 0.23 -0.0348 -13.14% 0.265 0.265 0.225 116,569
Apr 29 2024 0.2648 -0.0076 -2.79% 0.27029 0.27029 0.258976 44,477
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

Your Recent History

USOTC
PEMIF
Pure Energy Minerals (QB)
NEO
IBER
IberAmerican Lithium
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