Pure Energy Minerals Limited (PEMIF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.2910

+0.0210

(+7.78%)

At close: 01:21PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.2613	0.2910	0.2513	0.2910	0.2910	8,204
18 Apr 2024	0.2569	0.2700	0.2515	0.2700	0.2700	42,300
17 Apr 2024	0.2736	0.2851	0.2606	0.2606	0.2606	14,300
16 Apr 2024	0.2870	0.2870	0.2500	0.2857	0.2857	19,300
15 Apr 2024	0.2712	0.2785	0.2600	0.2700	0.2700	35,900
12 Apr 2024	0.2892	0.2892	0.2712	0.2800	0.2800	16,500
11 Apr 2024	0.2970	0.2970	0.2970	0.2970	0.2970	3,100
10 Apr 2024	0.2846	0.2985	0.2840	0.2985	0.2985	3,800
09 Apr 2024	0.3056	0.3056	0.2846	0.2846	0.2846	600
08 Apr 2024	0.3259	0.3300	0.2847	0.2962	0.2962	6,500
05 Apr 2024	0.3007	0.3168	0.2846	0.3168	0.3168	11,300
04 Apr 2024	0.3065	0.3065	0.2846	0.3038	0.3038	13,400
03 Apr 2024	0.3026	0.3026	0.2844	0.2846	0.2846	9,400
02 Apr 2024	0.3219	0.3219	0.2875	0.3026	0.3026	47,500
01 Apr 2024	0.3100	0.3283	0.2830	0.3283	0.3283	20,900
28 Mar 2024	0.3115	0.3200	0.2881	0.2900	0.2900	44,600
27 Mar 2024	0.3199	0.3277	0.3002	0.3002	0.3002	22,900
26 Mar 2024	0.2650	0.3150	0.2650	0.3150	0.3150	70,000
25 Mar 2024	0.2700	0.3223	0.2700	0.3035	0.3035	67,000
22 Mar 2024	0.2800	0.2926	0.2800	0.2800	0.2800	10,000
21 Mar 2024	0.2801	0.2960	0.2713	0.2960	0.2960	12,200
20 Mar 2024	0.3100	0.3100	0.2800	0.3070	0.3070	19,000
19 Mar 2024	0.2865	0.2865	0.2831	0.2831	0.2831	2,800
18 Mar 2024	0.2853	0.3000	0.2850	0.3000	0.3000	14,200
15 Mar 2024	0.3200	0.3200	0.2800	0.3030	0.3030	81,800
14 Mar 2024	0.2750	0.3100	0.2750	0.3000	0.3000	1,800
13 Mar 2024	0.3000	0.3200	0.2950	0.3200	0.3200	8,900
12 Mar 2024	0.3075	0.3200	0.2902	0.3053	0.3053	14,400
11 Mar 2024	0.2850	0.3050	0.2850	0.3050	0.3050	7,400
08 Mar 2024	0.3198	0.3198	0.2995	0.3000	0.3000	5,400
07 Mar 2024	0.3000	0.3100	0.2850	0.2900	0.2900	26,900
06 Mar 2024	0.2750	0.2952	0.2650	0.2900	0.2900	38,500
05 Mar 2024	0.2990	0.3000	0.2895	0.2946	0.2946	2,900
04 Mar 2024	0.2900	0.2999	0.2800	0.2971	0.2971	22,400
01 Mar 2024	0.2851	0.2999	0.2660	0.2660	0.2660	3,000
29 Feb 2024	0.2677	0.2999	0.2675	0.2675	0.2675	26,100
28 Feb 2024	0.2969	0.2999	0.2700	0.2819	0.2819	24,500
27 Feb 2024	0.2999	0.2999	0.2715	0.2715	0.2715	20,800
26 Feb 2024	0.3000	0.3300	0.2750	0.2750	0.2750	83,000
23 Feb 2024	0.2917	0.3173	0.2905	0.3025	0.3025	25,100
22 Feb 2024	0.3200	0.3300	0.2905	0.2905	0.2905	32,900
21 Feb 2024	0.2880	0.3260	0.2880	0.3260	0.3260	11,000
20 Feb 2024	0.2880	0.3300	0.2800	0.3037	0.3037	26,900
16 Feb 2024	0.3100	0.3268	0.2905	0.2905	0.2905	5,100
15 Feb 2024	0.3149	0.3149	0.3149	0.3149	0.3149	-
14 Feb 2024	0.2938	0.3149	0.2901	0.3149	0.3149	6,300
13 Feb 2024	0.3250	0.3250	0.2900	0.3100	0.3100	11,100
12 Feb 2024	0.3330	0.3330	0.3100	0.3100	0.3100	14,000
09 Feb 2024	0.2910	0.3200	0.2900	0.2900	0.2900	13,000
08 Feb 2024	0.2875	0.3280	0.2875	0.3280	0.3280	18,200
07 Feb 2024	0.3100	0.3300	0.2880	0.2880	0.2880	33,100
06 Feb 2024	0.2900	0.3100	0.2900	0.3100	0.3100	3,100
05 Feb 2024	0.2900	0.3400	0.2900	0.3000	0.3000	12,400
02 Feb 2024	0.2970	0.3333	0.2970	0.3248	0.3248	15,100
01 Feb 2024	0.3230	0.3230	0.2904	0.2970	0.2970	45,100
31 Jan 2024	0.2991	0.3141	0.2950	0.3140	0.3140	27,400
30 Jan 2024	0.3000	0.3250	0.3000	0.3050	0.3050	39,300
29 Jan 2024	0.3010	0.3236	0.3000	0.3050	0.3050	37,100
26 Jan 2024	0.2857	0.3700	0.2857	0.3161	0.3161	54,900
25 Jan 2024	0.3300	0.3300	0.2857	0.3200	0.3200	11,700
24 Jan 2024	0.3351	0.3428	0.3050	0.3235	0.3235	10,600
23 Jan 2024	0.2700	0.3203	0.2700	0.3203	0.3203	10,300
22 Jan 2024	0.3800	0.3800	0.3175	0.3175	0.3175	5,300
19 Jan 2024	0.3100	0.3200	0.2950	0.3200	0.3200	141,800
18 Jan 2024	0.3034	0.3110	0.2700	0.3110	0.3110	9,000
17 Jan 2024	0.2930	0.3400	0.2930	0.3100	0.3100	18,100
16 Jan 2024	0.3200	0.3410	0.3100	0.3100	0.3100	24,800
12 Jan 2024	0.3450	0.3450	0.3200	0.3200	0.3200	9,500
11 Jan 2024	0.3400	0.3571	0.3301	0.3414	0.3414	26,800
10 Jan 2024	0.3200	0.3500	0.3200	0.3340	0.3340	7,200
09 Jan 2024	0.3380	0.3603	0.3298	0.3449	0.3449	12,500
08 Jan 2024	0.3300	0.3700	0.3300	0.3400	0.3400	28,700
05 Jan 2024	0.4010	0.4010	0.3220	0.3683	0.3683	5,400
04 Jan 2024	0.3554	0.3554	0.3319	0.3522	0.3522	3,600
03 Jan 2024	0.3349	0.3485	0.3344	0.3485	0.3485	3,700
02 Jan 2024	0.3200	0.3400	0.3200	0.3400	0.3400	9,900
29 Dec 2023	0.3390	0.3480	0.3379	0.3410	0.3410	20,200
28 Dec 2023	0.3500	0.3641	0.3480	0.3480	0.3480	23,200
27 Dec 2023	0.3500	0.3725	0.3500	0.3500	0.3500	8,800
26 Dec 2023	0.3500	0.3650	0.3500	0.3650	0.3650	2,000
22 Dec 2023	0.3766	0.3766	0.3500	0.3500	0.3500	5,800
21 Dec 2023	0.3200	0.3666	0.3200	0.3500	0.3500	13,200
20 Dec 2023	0.3220	0.3765	0.3220	0.3500	0.3500	4,300
19 Dec 2023	0.3675	0.3850	0.3400	0.3591	0.3591	24,600
18 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	3,100
15 Dec 2023	0.3488	0.3933	0.3488	0.3885	0.3885	11,500
14 Dec 2023	0.3455	0.3511	0.3400	0.3400	0.3400	4,300
13 Dec 2023	0.3755	0.3755	0.3561	0.3570	0.3570	5,000
12 Dec 2023	0.3780	0.3780	0.3653	0.3653	0.3653	12,400
11 Dec 2023	0.3455	0.3865	0.3455	0.3823	0.3823	9,200
08 Dec 2023	0.3900	0.3900	0.3450	0.3890	0.3890	18,800
07 Dec 2023	0.3990	0.3990	0.3686	0.3819	0.3819	12,400
06 Dec 2023	0.4000	0.4000	0.3353	0.3585	0.3585	7,000
05 Dec 2023	0.3800	0.3800	0.3354	0.3354	0.3354	28,800
04 Dec 2023	0.3730	0.3800	0.3501	0.3650	0.3650	10,200
01 Dec 2023	0.3850	0.3850	0.3443	0.3443	0.3443	15,200
30 Nov 2023	0.3653	0.3767	0.3490	0.3490	0.3490	4,300
29 Nov 2023	0.4005	0.4100	0.3799	0.4100	0.4100	5,100
28 Nov 2023	0.3470	0.3930	0.3470	0.3927	0.3927	13,400
27 Nov 2023	0.3658	0.3830	0.3551	0.3830	0.3830	8,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6419-0.0006(-0.10%)

OIL83.25+0.52(+0.63%)

GOLD2,402.90+4.90(+0.20%)

Bitcoin AUD99,885.34+871.96(+0.88%)

Pure Energy Minerals Limited (PEMIF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6419
-0.0006(-0.10%)

OIL
83.25
+0.52(+0.63%)

GOLD
2,402.90
+4.90(+0.20%)

Bitcoin AUD
99,885.34
+871.96(+0.88%)