OTC Markets OTCPK - Delayed Quote USD

Pacific Empire Minerals Corp. (PEMSF)

0.0179

+0.0005

+(2.87%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.0164	0.0182	0.0164	0.0179	0.0179	223,855
Jun 5, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jun 4, 2025	0.0185	0.0185	0.0163	0.0174	0.0174	118,235
Jun 3, 2025	0.0121	0.0182	0.0121	0.0165	0.0165	84,100
Jun 2, 2025	0.0188	0.0188	0.0151	0.0183	0.0183	220,000
May 30, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	-
May 29, 2025	0.0169	0.0200	0.0169	0.0181	0.0181	171,100
May 28, 2025	0.0164	0.0181	0.0164	0.0181	0.0181	43,900
May 27, 2025	0.0150	0.0157	0.0150	0.0157	0.0157	65,000
May 23, 2025	0.0160	0.0164	0.0158	0.0164	0.0164	41,000
May 22, 2025	0.0150	0.0157	0.0150	0.0157	0.0157	90,000
May 21, 2025	0.0150	0.0157	0.0146	0.0147	0.0147	118,900
May 20, 2025	0.0147	0.0164	0.0130	0.0145	0.0145	224,500
May 19, 2025	0.0147	0.0163	0.0147	0.0162	0.0162	135,000
May 16, 2025	0.0140	0.0140	0.0124	0.0140	0.0140	92,537
May 15, 2025	0.0126	0.0136	0.0126	0.0136	0.0136	8,030
May 14, 2025	0.0140	0.0140	0.0110	0.0120	0.0120	54,285
May 13, 2025	0.0132	0.0139	0.0125	0.0139	0.0139	3,600
May 12, 2025	0.0127	0.0132	0.0100	0.0132	0.0132	141,999
May 9, 2025	0.0137	0.0143	0.0129	0.0129	0.0129	75,991
May 8, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
May 7, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	-
May 6, 2025	0.0123	0.0123	0.0123	0.0123	0.0123	50,000
May 5, 2025	0.0111	0.0111	0.0111	0.0111	0.0111	-
May 2, 2025	0.0135	0.0135	0.0110	0.0111	0.0111	248,500
May 1, 2025	0.0144	0.0144	0.0143	0.0143	0.0143	220,000
Apr 30, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 29, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Apr 28, 2025	0.0118	0.0143	0.0118	0.0125	0.0125	52,587
Apr 25, 2025	0.0147	0.0148	0.0134	0.0134	0.0134	194,681
Apr 24, 2025	0.0110	0.0139	0.0105	0.0132	0.0132	323,263
Apr 23, 2025	0.0144	0.0144	0.0144	0.0144	0.0144	-
Apr 22, 2025	0.0104	0.0144	0.0100	0.0144	0.0144	181,342
Apr 21, 2025	0.0110	0.0144	0.0110	0.0134	0.0134	78,001
Apr 17, 2025	0.0180	0.0180	0.0139	0.0139	0.0139	175,600
Apr 16, 2025	0.0180	0.0184	0.0163	0.0180	0.0180	316,461
Apr 15, 2025	0.0190	0.0190	0.0180	0.0180	0.0180	55,500
Apr 14, 2025	0.0171	0.0191	0.0150	0.0180	0.0180	130,298
Apr 11, 2025	0.0210	0.0210	0.0175	0.0176	0.0176	34,872
Apr 10, 2025	0.0182	0.0183	0.0182	0.0183	0.0183	21,884
Apr 9, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	5,000
Apr 8, 2025	0.0187	0.0187	0.0186	0.0186	0.0186	14,029
Apr 7, 2025	0.0210	0.0216	0.0180	0.0180	0.0180	83,440
Apr 4, 2025	0.0197	0.0238	0.0190	0.0238	0.0238	61,142
Apr 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Apr 2, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	1,000
Apr 1, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	-
Mar 31, 2025	0.0245	0.0245	0.0238	0.0238	0.0238	148,013
Mar 28, 2025	0.0246	0.0257	0.0246	0.0257	0.0257	20,950
Mar 27, 2025	0.0245	0.0290	0.0245	0.0290	0.0290	29,800
Mar 26, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	5,000
Mar 25, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	4,005
Mar 24, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 21, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 20, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	7,000
Mar 19, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 18, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 17, 2025	0.0280	0.0290	0.0250	0.0290	0.0290	414,100
Mar 14, 2025	0.0200	0.0200	0.0196	0.0196	0.0196	158,000
Mar 13, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
Mar 12, 2025	0.0250	0.0260	0.0230	0.0260	0.0260	60,320
Mar 11, 2025	0.0219	0.0270	0.0219	0.0270	0.0270	9,710
Mar 10, 2025	0.0290	0.0290	0.0284	0.0284	0.0284	375
Mar 7, 2025	0.0249	0.0249	0.0220	0.0220	0.0220	14,071
Mar 6, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 5, 2025	0.0265	0.0265	0.0265	0.0265	0.0265	5,000
Mar 4, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 3, 2025	0.0249	0.0249	0.0240	0.0240	0.0240	22,000
Feb 28, 2025	0.0250	0.0250	0.0208	0.0249	0.0249	15,700
Feb 27, 2025	0.0260	0.0266	0.0235	0.0235	0.0235	70,929
Feb 26, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	700
Feb 25, 2025	0.0267	0.0267	0.0267	0.0267	0.0267	-
Feb 24, 2025	0.0267	0.0267	0.0267	0.0267	0.0267	1,225
Feb 21, 2025	0.0280	0.0280	0.0235	0.0273	0.0273	227,350
Feb 20, 2025	0.0225	0.0282	0.0219	0.0279	0.0279	418,350
Feb 19, 2025	0.0185	0.0288	0.0185	0.0207	0.0207	358,351
Feb 18, 2025	0.0250	0.0250	0.0195	0.0232	0.0232	56,308
Feb 14, 2025	0.0210	0.0230	0.0200	0.0200	0.0200	103,054
Feb 13, 2025	0.0245	0.0270	0.0210	0.0210	0.0210	216,000
Feb 12, 2025	0.0226	0.0246	0.0226	0.0246	0.0246	16,246
Feb 11, 2025	0.0293	0.0293	0.0205	0.0205	0.0205	342,328
Feb 10, 2025	0.0220	0.0256	0.0207	0.0256	0.0256	284,955
Feb 7, 2025	0.0203	0.0242	0.0203	0.0212	0.0212	50,227
Feb 6, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	10,000
Feb 5, 2025	0.0185	0.0185	0.0185	0.0185	0.0185	5,000
Feb 4, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 3, 2025	0.0193	0.0193	0.0180	0.0180	0.0180	4,525
Jan 31, 2025	0.0180	0.0209	0.0180	0.0209	0.0209	370,000
Jan 30, 2025	0.0208	0.0208	0.0208	0.0208	0.0208	-
Jan 29, 2025	0.0208	0.0208	0.0191	0.0208	0.0208	187,730
Jan 28, 2025	0.0192	0.0192	0.0192	0.0192	0.0192	-
Jan 27, 2025	0.0186	0.0210	0.0180	0.0192	0.0192	408,895
Jan 24, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	5,000
Jan 23, 2025	0.0209	0.0209	0.0209	0.0209	0.0209	-
Jan 22, 2025	0.0193	0.0209	0.0193	0.0209	0.0209	29,000
Jan 21, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	10,000
Jan 17, 2025	0.0200	0.0200	0.0193	0.0193	0.0193	30,000
Jan 16, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	-
Jan 15, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	20,000
Jan 14, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	-
Jan 13, 2025	0.0212	0.0212	0.0195	0.0195	0.0195	77,500
Jan 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 8, 2025	0.0242	0.0242	0.0210	0.0210	0.0210	264,081
Jan 7, 2025	0.0230	0.0230	0.0202	0.0221	0.0221	132,081
Jan 6, 2025	0.0219	0.0242	0.0219	0.0235	0.0235	125,000
Jan 3, 2025	0.0235	0.0242	0.0231	0.0242	0.0242	59,200
Jan 2, 2025	0.0197	0.0226	0.0197	0.0226	0.0226	37,628
Dec 31, 2024	0.0242	0.0242	0.0212	0.0212	0.0212	126,305
Dec 30, 2024	0.0211	0.0211	0.0194	0.0198	0.0198	156,544
Dec 27, 2024	0.0200	0.0211	0.0178	0.0196	0.0196	180,359
Dec 26, 2024	0.0255	0.0255	0.0243	0.0243	0.0243	5,703
Dec 24, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Dec 23, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	-
Dec 20, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	300
Dec 19, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Dec 18, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	7,500
Dec 17, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 16, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 13, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	10,000
Dec 12, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Dec 11, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	25,000
Dec 10, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Dec 9, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Dec 6, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Dec 5, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	10,000
Dec 4, 2024	0.0177	0.0177	0.0177	0.0177	0.0177	-
Dec 3, 2024	0.0174	0.0177	0.0174	0.0177	0.0177	36,449
Dec 2, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	1,000
Nov 29, 2024	0.0187	0.0187	0.0175	0.0175	0.0175	128,368
Nov 27, 2024	0.0182	0.0200	0.0182	0.0200	0.0200	75,000
Nov 26, 2024	0.0186	0.0186	0.0146	0.0146	0.0146	76,000
Nov 25, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	20,000
Nov 22, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	1,600
Nov 21, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	3,000
Nov 20, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Nov 19, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Nov 18, 2024	0.0200	0.0200	0.0178	0.0178	0.0178	6,000
Nov 15, 2024	0.0182	0.0201	0.0182	0.0182	0.0182	38,000
Nov 14, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 13, 2024	0.0175	0.0195	0.0175	0.0195	0.0195	31,400
Nov 12, 2024	0.0231	0.0234	0.0178	0.0178	0.0178	328,900
Nov 11, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Nov 8, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	5,000
Nov 7, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Nov 6, 2024	0.0215	0.0252	0.0211	0.0216	0.0216	278,750
Nov 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 4, 2024	0.0253	0.0253	0.0220	0.0220	0.0220	7,000
Nov 1, 2024	0.0250	0.0250	0.0236	0.0236	0.0236	35,000
Oct 31, 2024	0.0258	0.0258	0.0250	0.0258	0.0258	127,500
Oct 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Oct 29, 2024	0.0257	0.0260	0.0257	0.0260	0.0260	46,061
Oct 28, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Oct 25, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Oct 24, 2024	0.0309	0.0309	0.0295	0.0295	0.0295	198,428
Oct 23, 2024	0.0324	0.0325	0.0324	0.0325	0.0325	116,000
Oct 22, 2024	0.0300	0.0324	0.0300	0.0324	0.0324	302,999
Oct 21, 2024	0.0351	0.0351	0.0261	0.0261	0.0261	141,543
Oct 18, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	5,000
Oct 17, 2024	0.0284	0.0319	0.0273	0.0273	0.0273	27,167
Oct 16, 2024	0.0300	0.0300	0.0272	0.0291	0.0291	178,599
Oct 15, 2024	0.0230	0.0276	0.0228	0.0272	0.0272	279,350
Oct 14, 2024	0.0243	0.0243	0.0198	0.0198	0.0198	58,300
Oct 11, 2024	0.0222	0.0223	0.0212	0.0223	0.0223	38,272
Oct 10, 2024	0.0243	0.0243	0.0219	0.0219	0.0219	64,000
Oct 9, 2024	0.0185	0.0219	0.0185	0.0219	0.0219	11,500
Oct 8, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Oct 7, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Oct 4, 2024	0.0195	0.0213	0.0184	0.0184	0.0184	32,710
Oct 3, 2024	0.0211	0.0211	0.0186	0.0186	0.0186	40,665
Oct 2, 2024	0.0200	0.0240	0.0193	0.0240	0.0240	50,600
Oct 1, 2024	0.0200	0.0235	0.0200	0.0200	0.0200	28,000
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Sep 27, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Sep 26, 2024	0.0227	0.0255	0.0227	0.0255	0.0255	112,000
Sep 25, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	1,941
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Sep 23, 2024	0.0225	0.0225	0.0200	0.0200	0.0200	225,000
Sep 20, 2024	0.0219	0.0219	0.0219	0.0219	0.0219	-
Sep 19, 2024	0.0214	0.0219	0.0214	0.0219	0.0219	1,420
Sep 18, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Sep 17, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	-
Sep 16, 2024	0.0221	0.0230	0.0221	0.0229	0.0229	282,100
Sep 13, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Sep 12, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	10,000
Sep 11, 2024	0.0208	0.0222	0.0208	0.0222	0.0222	2,000
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Sep 5, 2024	0.0207	0.0207	0.0207	0.0207	0.0207	-
Sep 4, 2024	0.0224	0.0224	0.0207	0.0207	0.0207	134,515
Sep 3, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Aug 30, 2024	0.0225	0.0228	0.0214	0.0228	0.0228	28,690
Aug 29, 2024	0.0212	0.0225	0.0200	0.0200	0.0200	37,500
Aug 28, 2024	0.0220	0.0255	0.0220	0.0255	0.0255	203,000
Aug 27, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	10,000
Aug 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 23, 2024	0.0222	0.0222	0.0210	0.0210	0.0210	19,123
Aug 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Aug 21, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 20, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	1,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 15, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	24,360
Aug 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 13, 2024	0.0233	0.0233	0.0220	0.0220	0.0220	55,860
Aug 12, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	80,000
Aug 9, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Aug 8, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	10,030
Aug 7, 2024	0.0250	0.0250	0.0201	0.0201	0.0201	21,000
Aug 6, 2024	0.0254	0.0254	0.0195	0.0227	0.0227	312,500
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Aug 2, 2024	0.0254	0.0255	0.0220	0.0233	0.0233	163,500
Aug 1, 2024	0.0237	0.0254	0.0237	0.0254	0.0254	3,000
Jul 31, 2024	0.0235	0.0255	0.0235	0.0255	0.0255	30,000
Jul 30, 2024	0.0242	0.0254	0.0242	0.0254	0.0254	220,000
Jul 29, 2024	0.0225	0.0240	0.0220	0.0240	0.0240	40,670
Jul 26, 2024	0.0249	0.0254	0.0249	0.0254	0.0254	70,315
Jul 25, 2024	0.0250	0.0277	0.0250	0.0255	0.0255	170,350
Jul 24, 2024	0.0275	0.0277	0.0255	0.0255	0.0255	35,000
Jul 23, 2024	0.0280	0.0280	0.0250	0.0251	0.0251	46,000
Jul 22, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	50,091
Jul 19, 2024	0.0251	0.0323	0.0251	0.0323	0.0323	9,015
Jul 18, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	24,500
Jul 17, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	500
Jul 16, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	33,000
Jul 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Jul 12, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Jul 11, 2024	0.0255	0.0258	0.0242	0.0258	0.0258	45,000
Jul 10, 2024	0.0270	0.0270	0.0250	0.0258	0.0258	131,378
Jul 9, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	2,000
Jul 8, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Jul 5, 2024	0.0290	0.0290	0.0277	0.0277	0.0277	58,000
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0295	0.0295	0.0250	0.0250	0.0250	269,420
Jul 1, 2024	0.0322	0.0322	0.0294	0.0294	0.0294	10,000
Jun 28, 2024	0.0275	0.0294	0.0275	0.0294	0.0294	11,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0315	0.0315	0.0288	0.0300	0.0300	380,000
Jun 24, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	74,000
Jun 21, 2024	0.0326	0.0390	0.0300	0.0300	0.0300	873,300
Jun 20, 2024	0.0400	0.0400	0.0321	0.0326	0.0326	576,265
Jun 18, 2024	0.0361	0.0361	0.0334	0.0334	0.0334	102,880
Jun 17, 2024	0.0333	0.0361	0.0333	0.0361	0.0361	92,000
Jun 14, 2024	0.0342	0.0342	0.0322	0.0330	0.0330	75,290
Jun 13, 2024	0.0324	0.0330	0.0294	0.0330	0.0330	135,465
Jun 12, 2024	0.0255	0.0296	0.0255	0.0296	0.0296	546,000
Jun 11, 2024	0.0283	0.0283	0.0265	0.0265	0.0265	187,010
Jun 10, 2024	0.0265	0.0300	0.0265	0.0265	0.0265	14,015
Jun 7, 2024	0.0294	0.0297	0.0290	0.0295	0.0295	209,000

X9R.F Rua Gold Inc.

0.5600

+0.90%

GDTRF Gladiator Metals Corp.

0.4450

+2.94%

ANGCF Eon Lithium Corp.

0.0035

0.00%

KNGRF Kingsmen Resources Ltd.

0.8200

+5.13%

BGAVF Bravada Gold Corporation

0.0390

+1.30%

AOTVF Ascot Resources Ltd.

0.0700

+16.67%

NKGFF Nevada King Gold Corp.

0.1013

-6.20%

EMX EMX Royalty Corporation

2.4000

-0.83%

SKE Skeena Resources Limited

14.23

-4.30%

VZLA Vizsla Silver Corp.

3.4500

-1.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pacific Empire Minerals Corp. (PEMSF)

Related Tickers