Pure Energy Minerals Limited (PE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3700

0.0000

(0.00%)

As of 03:59PM EDT. Market open.

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	11,603
12 Apr 2024	0.4000	0.4000	0.3700	0.3700	0.3700	26,600
11 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	8,500
10 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
09 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
05 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,500
03 Apr 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
02 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,300
01 Apr 2024	0.4400	0.4400	0.3900	0.4300	0.4300	7,100
28 Mar 2024	0.4000	0.4400	0.3800	0.3900	0.3900	21,600
27 Mar 2024	0.4300	0.4400	0.4100	0.4100	0.4100	14,000
26 Mar 2024	0.3900	0.4300	0.3900	0.4300	0.4300	12,300
25 Mar 2024	0.3800	0.4300	0.3800	0.3900	0.3900	33,300
22 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	500
21 Mar 2024	0.3900	0.3900	0.3700	0.3700	0.3700	2,600
20 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
19 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	5,900
18 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,800
15 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	7,500
14 Mar 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
13 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
12 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
08 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,500
07 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,100
05 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	1,000
04 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	4,500
01 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,500
29 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,300
28 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	600
27 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Feb 2024	0.4000	0.4000	0.3500	0.3600	0.3600	45,200
23 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
22 Feb 2024	0.4100	0.4400	0.4000	0.4000	0.4000	11,900
21 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
20 Feb 2024	0.4000	0.4400	0.4000	0.4400	0.4400	7,700
16 Feb 2024	0.4400	0.4400	0.4100	0.4100	0.4100	2,400
15 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
14 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	1,000
13 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	7,500
12 Feb 2024	0.4500	0.4500	0.4400	0.4400	0.4400	4,500
09 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	600
06 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
05 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,500
02 Feb 2024	0.4000	0.4500	0.4000	0.4200	0.4200	8,200
01 Feb 2024	0.4700	0.4700	0.3600	0.4000	0.4000	31,000
31 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	12,000
30 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	600
29 Jan 2024	0.4800	0.4800	0.4100	0.4100	0.4100	13,500
26 Jan 2024	0.4300	0.4800	0.4300	0.4300	0.4300	23,100
25 Jan 2024	0.4100	0.4400	0.4000	0.4400	0.4400	5,000
24 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
23 Jan 2024	0.4200	0.4400	0.4000	0.4400	0.4400	9,000
22 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
19 Jan 2024	0.4200	0.4800	0.4000	0.4800	0.4800	92,000
18 Jan 2024	0.4200	0.4300	0.4200	0.4200	0.4200	8,700
17 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
16 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,100
15 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,700
12 Jan 2024	0.4600	0.4600	0.4500	0.4500	0.4500	2,100
11 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	8,500
10 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
09 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
08 Jan 2024	0.4600	0.4600	0.4500	0.4500	0.4500	11,000
05 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
04 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	6,300
03 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
02 Jan 2024	0.4600	0.4600	0.4500	0.4500	0.4500	15,700
29 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	14,000
28 Dec 2023	0.4700	0.4700	0.4600	0.4600	0.4600	2,000
27 Dec 2023	0.4700	0.4900	0.4500	0.4500	0.4500	28,500
22 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	500
20 Dec 2023	0.4700	0.4700	0.4600	0.4600	0.4600	9,600
19 Dec 2023	0.4800	0.4800	0.4600	0.4600	0.4600	7,500
18 Dec 2023	0.4700	0.5000	0.4700	0.5000	0.5000	1,500
15 Dec 2023	0.4600	0.5100	0.4600	0.5100	0.5100	9,500
14 Dec 2023	0.4700	0.4800	0.4700	0.4700	0.4700	5,800
13 Dec 2023	0.4900	0.4900	0.4900	0.4900	0.4900	8,400
12 Dec 2023	0.5100	0.5100	0.5000	0.5000	0.5000	11,500
11 Dec 2023	0.5000	0.5100	0.5000	0.5100	0.5100	2,500
08 Dec 2023	0.4700	0.5200	0.4700	0.5200	0.5200	7,500
07 Dec 2023	0.5000	0.5200	0.5000	0.5200	0.5200	7,000
06 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
05 Dec 2023	0.4900	0.4900	0.4800	0.4800	0.4800	2,500
04 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
01 Dec 2023	0.5300	0.5300	0.4800	0.4800	0.4800	11,500
30 Nov 2023	0.5000	0.5000	0.4700	0.4700	0.4700	12,200
29 Nov 2023	0.5600	0.5600	0.5400	0.5400	0.5400	3,300
28 Nov 2023	0.5000	0.5400	0.4600	0.5400	0.5400	15,500
27 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,400
24 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
23 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Nov 2023	0.4900	0.5000	0.4900	0.5000	0.5000	6,300
21 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6412-0.0033(-0.51%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.50+0.09(+0.11%)

GOLD2,410.30+27.30(+1.15%)

Bitcoin AUD98,290.68-157.70(-0.16%)

Pure Energy Minerals Limited (PE.V)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6412
-0.0033(-0.51%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.50
+0.09(+0.11%)

GOLD
2,410.30
+27.30(+1.15%)

Bitcoin AUD
98,290.68
-157.70(-0.16%)