TSXV - Free Realtime Quote CAD

Pure Energy Minerals Limited (PE.V)

0.2000

0.0000

(0.00%)

As of 9:30:00 AM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	2,000
Apr 16, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	15,000
Apr 15, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
Apr 14, 2025	0.2100	0.2300	0.2100	0.2200	0.2200	45,000
Apr 11, 2025	0.1800	0.2000	0.1800	0.2000	0.2000	25,600
Apr 10, 2025	0.2200	0.2200	0.1500	0.1700	0.1700	65,800
Apr 9, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	500
Apr 8, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	2,000
Apr 7, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	2,100
Apr 4, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	8,900
Apr 3, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 2, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Apr 1, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 31, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	15,500
Mar 28, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	800
Mar 27, 2025	0.2300	0.2500	0.2300	0.2300	0.2300	5,000
Mar 26, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	1,400
Mar 25, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Mar 24, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Mar 21, 2025	0.2200	0.2600	0.2200	0.2600	0.2600	19,000
Mar 20, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 19, 2025	0.2200	0.2500	0.2200	0.2500	0.2500	17,000
Mar 18, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 17, 2025	0.2300	0.2300	0.2200	0.2200	0.2200	31,000
Mar 14, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	20,500
Mar 13, 2025	0.2300	0.2400	0.2300	0.2400	0.2400	10,000
Mar 12, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 11, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	15,000
Mar 10, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	5,400
Mar 7, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 6, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 5, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 4, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 3, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	5,100
Feb 28, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Feb 27, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	500
Feb 26, 2025	0.2500	0.2500	0.2300	0.2300	0.2300	5,500
Feb 25, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Feb 24, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	2,700
Feb 21, 2025	0.2300	0.2300	0.2200	0.2200	0.2200	6,000
Feb 20, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	2,800
Feb 19, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	16,000
Feb 18, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Feb 14, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 13, 2025	0.2600	0.2600	0.2300	0.2300	0.2300	17,500
Feb 12, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Feb 11, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	2,400
Feb 10, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 7, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 6, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	22,000
Feb 5, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	5,500
Feb 4, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 3, 2025	0.2400	0.2600	0.2400	0.2600	0.2600	1,600
Jan 31, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	8,000
Jan 30, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 29, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	12,500
Jan 28, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
Jan 27, 2025	0.2600	0.2700	0.2500	0.2700	0.2700	71,500
Jan 24, 2025	0.2800	0.2800	0.2600	0.2700	0.2700	11,000
Jan 23, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 22, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 21, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	14,700
Jan 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 17, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	500
Jan 16, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	2,600
Jan 15, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	8,000
Jan 14, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 13, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	12,700
Jan 10, 2025	0.2700	0.2800	0.2700	0.2800	0.2800	16,000
Jan 9, 2025	0.2800	0.2800	0.2600	0.2600	0.2600	18,700
Jan 8, 2025	0.2800	0.2800	0.2700	0.2800	0.2800	3,300
Jan 7, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Jan 6, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
Jan 2, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,700
Dec 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,500
Dec 27, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	7,100
Dec 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Dec 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	500
Dec 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Dec 19, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	52,600
Dec 18, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	41,000
Dec 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,800
Dec 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,300
Dec 13, 2024	0.2800	0.3200	0.2700	0.3100	0.3100	33,100
Dec 12, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	2,500
Dec 11, 2024	0.2900	0.2900	0.2600	0.2900	0.2900	58,600
Dec 10, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	63,500
Dec 9, 2024	0.2900	0.3400	0.2900	0.3400	0.3400	49,000
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	20,000
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	16,600
Dec 2, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	21,800
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,000
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,500
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,300
Nov 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,400
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Nov 19, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	14,700
Nov 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,100
Nov 14, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	4,100
Nov 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Nov 12, 2024	0.2900	0.3400	0.2900	0.3200	0.3200	14,800
Nov 11, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	36,900
Nov 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,300
Nov 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	600
Nov 6, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	15,500
Nov 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,100
Nov 1, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,300
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	17,500
Oct 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Oct 28, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	6,500
Oct 25, 2024	0.2900	0.3300	0.2900	0.3300	0.3300	33,400
Oct 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,200
Oct 23, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	20,000
Oct 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,400
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Oct 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Oct 15, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	10,000
Oct 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Oct 10, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	5,200
Oct 9, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	3,500
Oct 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 7, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	82,500
Oct 4, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	12,500
Oct 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Oct 2, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	1,800
Oct 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	30,000
Sep 27, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	7,500
Sep 26, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	2,500
Sep 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 23, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	18,500
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,700
Sep 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	12,000
Sep 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 17, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	13,000
Sep 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	300
Sep 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
Sep 12, 2024	0.3300	0.3500	0.2700	0.2700	0.2700	11,900
Sep 11, 2024	0.2700	0.3400	0.2700	0.3400	0.3400	86,600
Sep 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	13,500
Sep 9, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	5,500
Sep 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	400
Sep 5, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Sep 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Sep 3, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	3,600
Aug 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	500
Aug 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 28, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	3,500
Aug 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 26, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	22,900
Aug 23, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	5,700
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	900
Aug 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,900
Aug 20, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	3,000
Aug 19, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 16, 2024	0.3300	0.3300	0.2600	0.2600	0.2600	14,100
Aug 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 13, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	7,000
Aug 12, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	30,000
Aug 9, 2024	0.2500	0.2600	0.2100	0.2600	0.2600	41,700
Aug 8, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	18,800
Aug 7, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Aug 6, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	6,700
Aug 2, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	2,100
Aug 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 31, 2024	0.3100	0.3100	0.2700	0.2800	0.2800	28,000
Jul 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,500
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jul 25, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	2,000
Jul 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,500
Jul 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Jul 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	30,300
Jul 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	33,000
Jul 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Jul 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 9, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	2,500
Jul 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
Jul 5, 2024	0.3000	0.3400	0.3000	0.3300	0.3300	6,200
Jul 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 2, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	3,700
Jun 28, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	24,600
Jun 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,400
Jun 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jun 25, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,200
Jun 24, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	19,500
Jun 21, 2024	0.3700	0.4000	0.2000	0.3200	0.3200	46,700
Jun 20, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	14,000
Jun 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 18, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	7,600
Jun 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jun 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,200
Jun 13, 2024	0.3400	0.4000	0.3400	0.3600	0.3600	13,600
Jun 12, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jun 11, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	57,300
Jun 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jun 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
Jun 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,700
Jun 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
May 31, 2024	0.3400	0.4000	0.3200	0.4000	0.4000	61,900
May 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,400
May 29, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,800
May 28, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	2,800
May 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 23, 2024	0.3700	0.3700	0.3300	0.3300	0.3300	25,700
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 21, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	16,500
May 17, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	7,500
May 16, 2024	0.3500	0.3600	0.3300	0.3600	0.3600	32,400
May 15, 2024	0.3800	0.3800	0.3500	0.3500	0.3500	13,500
May 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
May 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
May 9, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 8, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,600
May 7, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
May 6, 2024	0.3600	0.3600	0.3200	0.3500	0.3500	37,000
May 3, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,500
May 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	400
May 1, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	28,500
Apr 30, 2024	0.3600	0.3600	0.3100	0.3100	0.3100	54,300
Apr 29, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
Apr 25, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	10,800
Apr 24, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	15,000
Apr 23, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,800
Apr 22, 2024	0.3800	0.3800	0.3400	0.3600	0.3600	15,000
Apr 19, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	3,000
Apr 18, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	21,400
Apr 17, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	8,000

RCK.V Rock Tech Lithium Inc.

1.0700

-1.83%

SIE.V Sienna Resources Inc.

0.0300

-14.29%

VISC.ST Gruvaktiebolaget Viscaria

21.90

+1.15%

CELL.V Grid Battery Metals Inc.

0.0250

0.00%

SPMT.CN Spearmint Resources Inc.

0.0150

0.00%

NEV.V Nevada Sunrise Metals Corporation

0.0150

-25.00%

GRDM.V Grid Metals Corp.

0.0400

0.00%

NRM.V Noram Lithium Corp.

0.1150

0.00%

QMC.V QMC Quantum Minerals Corp.

0.0500

0.00%

CNX.V Callinex Mines Inc.

0.8500

-4.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pure Energy Minerals Limited (PE.V)

Related Tickers