Yahoo

Mail

Singapore markets open in 5 hours 40 minutes

Straits Times Index
3,306.02
+6.02(+0.18%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
64,110.67
-163.57(-0.25%)
CMC Crypto 200
1,321.90
-38.43(-2.83%)

Pure Energy Minerals Limited (PE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3200

-0.0300

(-8.57%)

At close: 01:07PM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.3700	0.4000	0.2000	0.3200	0.3200	46,700
20 Jun 2024	0.3500	0.3500	0.3400	0.3500	0.3500	14,000
19 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Jun 2024	0.3400	0.3400	0.3300	0.3400	0.3400	7,600
17 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
14 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,200
13 Jun 2024	0.3400	0.4000	0.3400	0.3600	0.3600	13,600
12 Jun 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
11 Jun 2024	0.3700	0.3700	0.3500	0.3500	0.3500	57,300
10 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
06 Jun 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
05 Jun 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,500
04 Jun 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,700
03 Jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
31 May 2024	0.3400	0.4000	0.3200	0.4000	0.4000	61,900
30 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,400
29 May 2024	0.3500	0.3600	0.3500	0.3600	0.3600	11,800
28 May 2024	0.3400	0.3400	0.3200	0.3200	0.3200	2,800
27 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
24 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 May 2024	0.3700	0.3700	0.3300	0.3300	0.3300	25,700
22 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
21 May 2024	0.3600	0.3700	0.3600	0.3700	0.3700	16,500
17 May 2024	0.3600	0.3600	0.3500	0.3600	0.3600	7,500
16 May 2024	0.3500	0.3600	0.3300	0.3600	0.3600	32,400
15 May 2024	0.3800	0.3800	0.3500	0.3500	0.3500	13,500
14 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	1,000
13 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
10 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,000
09 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,600
07 May 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
06 May 2024	0.3600	0.3600	0.3200	0.3500	0.3500	37,000
03 May 2024	0.3500	0.3600	0.3500	0.3600	0.3600	10,500
02 May 2024	0.3700	0.3700	0.3700	0.3700	0.3700	400
01 May 2024	0.3500	0.3700	0.3500	0.3700	0.3700	28,500
30 Apr 2024	0.3600	0.3600	0.3100	0.3100	0.3100	54,300
29 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	4,000
26 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,500
25 Apr 2024	0.4000	0.4000	0.3700	0.3700	0.3700	10,800
24 Apr 2024	0.4000	0.4000	0.3500	0.4000	0.4000	15,000
23 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,800
22 Apr 2024	0.3800	0.3800	0.3400	0.3600	0.3600	15,000
19 Apr 2024	0.3500	0.3900	0.3500	0.3900	0.3900	3,000
18 Apr 2024	0.3700	0.3700	0.3500	0.3500	0.3500	21,400
17 Apr 2024	0.4000	0.4000	0.3600	0.3600	0.3600	8,000
16 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
15 Apr 2024	0.3800	0.3800	0.3600	0.3700	0.3700	11,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD64,110.67-163.57(-0.25%)

CMC Crypto 2001,321.90-38.43(-2.83%)

Pure Energy Minerals Limited (PE.V)

Straits Times Index
3,306.02
+6.02(+0.18%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
64,110.67
-163.57(-0.25%)

CMC Crypto 200
1,321.90
-38.43(-2.83%)