Pure Energy Minerals Limited (AHG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
| 29 Apr 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 26 Apr 2024 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | 0.2310 | - |
| 25 Apr 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
| 24 Apr 2024 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
| 23 Apr 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
| 22 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
| 19 Apr 2024 | 0.2210 | 0.2510 | 0.2210 | 0.2510 | 0.2510 | 1,000 |
| 18 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
| 17 Apr 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 500 |
| 16 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 15 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 12 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 11 Apr 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 10 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 09 Apr 2024 | 0.2570 | 0.2600 | 0.2570 | 0.2600 | 0.2600 | 2,000 |
| 08 Apr 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
| 05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 04 Apr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 03 Apr 2024 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | 0.2590 | - |
| 02 Apr 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 1,666 |
| 28 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
| 27 Mar 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
| 26 Mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
| 25 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 22 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 21 Mar 2024 | 0.2500 | 0.2710 | 0.2500 | 0.2710 | 0.2710 | 10,000 |
| 20 Mar 2024 | 0.2560 | 0.2570 | 0.2560 | 0.2570 | 0.2570 | 1,500 |
| 19 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 250 |
| 18 Mar 2024 | 0.2570 | 0.2970 | 0.2570 | 0.2970 | 0.2970 | 334 |
| 15 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 14 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 13 Mar 2024 | 0.2630 | 0.2690 | 0.2630 | 0.2690 | 0.2690 | 433 |
| 12 Mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
| 11 Mar 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 08 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 07 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 06 Mar 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 1,500 |
| 05 Mar 2024 | 0.2520 | 0.2630 | 0.2520 | 0.2630 | 0.2630 | 350 |
| 04 Mar 2024 | 0.2520 | 0.2600 | 0.2520 | 0.2600 | 0.2600 | 916 |
| 01 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 600 |
| 29 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 28 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 27 Feb 2024 | 0.2500 | 0.2510 | 0.2500 | 0.2510 | 0.2510 | 500 |
| 26 Feb 2024 | 0.2540 | 0.2600 | 0.2540 | 0.2600 | 0.2600 | 2,500 |
| 23 Feb 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
| 22 Feb 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 333 |
| 21 Feb 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 20 Feb 2024 | 0.2590 | 0.2590 | 0.2580 | 0.2580 | 0.2580 | 333 |
| 19 Feb 2024 | 0.2590 | 0.2600 | 0.2590 | 0.2600 | 0.2600 | 145 |
| 16 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 15 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 14 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 13 Feb 2024 | 0.2810 | 0.2810 | 0.2630 | 0.2630 | 0.2630 | 325 |
| 12 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 09 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 08 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 07 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 06 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 05 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 02 Feb 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
| 01 Feb 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 1,388 |
| 31 Jan 2024 | 0.2660 | 0.3060 | 0.2660 | 0.3060 | 0.3060 | 2,000 |
| 30 Jan 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 29 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 26 Jan 2024 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | 0.2790 | - |
| 25 Jan 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 24 Jan 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 23 Jan 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 22 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 19 Jan 2024 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
| 18 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 17 Jan 2024 | 0.2740 | 0.2740 | 0.2610 | 0.2610 | 0.2610 | 6,400 |
| 16 Jan 2024 | 0.3030 | 0.3040 | 0.2910 | 0.2910 | 0.2910 | 1,633 |
| 15 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 12 Jan 2024 | 0.2840 | 0.3140 | 0.2840 | 0.3140 | 0.3140 | 10,000 |
| 11 Jan 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 10 Jan 2024 | 0.3120 | 0.3120 | 0.3020 | 0.3020 | 0.3020 | 160 |
| 09 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 08 Jan 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 05 Jan 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 04 Jan 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | - |
| 03 Jan 2024 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | - |
| 02 Jan 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 29 Dec 2023 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
| 28 Dec 2023 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 27 Dec 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 22 Dec 2023 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 21 Dec 2023 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 1,500 |
| 20 Dec 2023 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
| 19 Dec 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 18 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 Dec 2023 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
| 14 Dec 2023 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 13 Dec 2023 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 13,000 |
| 12 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 11 Dec 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 1,000 |
| 08 Dec 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 07 Dec 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 06 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.