Pacific Empire Minerals Corp. - PEMC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.07	0.07	0.07	0.07	0.06	1.05M
October 22, 2025	0.07	0.06	0.06	0.07	0.06	327,933
October 21, 2025	0.07	0.07	0.07	0.07	0.06	517,837
October 20, 2025	0.05	0.07	0.07	0.08	0.05	4.05M
October 17, 2025	0.05	0.05	0.05	0.05	0.05	331,000
October 16, 2025	0.05	0.05	0.05	0.05	0.05	97,000
October 15, 2025	0.05	0.05	0.05	0.05	0.05	603,400
October 14, 2025	0.05	0.05	0.05	0.05	0.05	1.04M
October 10, 2025	0.05	0.05	0.05	0.05	0.05	129,000
October 09, 2025	0.05	0.05	0.05	0.05	0.05	565,911
October 08, 2025	0.05	0.04	0.04	0.05	0.04	145,401
October 07, 2025	0.04	0.04	0.04	0.04	0.04	1.55M
October 06, 2025	0.04	0.04	0.04	0.04	0.04	83,500
October 03, 2025	0.04	0.04	0.04	0.04	0.04	403,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	58,648
October 01, 2025	0.04	0.04	0.04	0.04	0.04	15,000
September 30, 2025	0.04	0.04	0.04	0.04	0.04	1.14M
September 29, 2025	0.04	0.04	0.04	0.04	0.04	332,625
September 26, 2025	0.04	0.04	0.04	0.04	0.04	170,500
September 25, 2025	0.04	0.04	0.04	0.04	0.04	25,400
September 24, 2025	0.04	0.04	0.04	0.04	0.04	22,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	104,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	125,060
September 19, 2025	0.04	0.04	0.04	0.04	0.04	596,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	610,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	415,000
September 16, 2025	0.04	0.04	0.04	0.04	0.04	30,000
September 15, 2025	0.04	0.04	0.04	0.04	0.04	57,000
September 12, 2025	0.04	0.04	0.04	0.04	0.04	75,765
September 11, 2025	0.04	0.04	0.04	0.04	0.04	1.1M
September 10, 2025	0.04	0.04	0.04	0.04	0.04	586,957
September 09, 2025	0.04	0.04	0.04	0.04	0.04	100,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	12,000
September 05, 2025	0.04	0.04	0.04	0.04	0.04	144,060
September 04, 2025	0.04	0.04	0.04	0.04	0.04	10,000
September 03, 2025	0.04	0.04	0.04	0.05	0.04	2.49M
September 02, 2025	0.05	0.04	0.04	0.05	0.04	639,356
August 29, 2025	0.04	0.04	0.04	0.05	0.04	1.4M
August 28, 2025	0.04	0.04	0.04	0.04	0.04	528,155
August 27, 2025	0.04	0.04	0.04	0.04	0.04	0
August 26, 2025	0.04	0.04	0.04	0.04	0.04	85,138
August 25, 2025	0.04	0.04	0.04	0.04	0.04	587,000
August 22, 2025	0.04	0.04	0.04	0.04	0.04	41,300
August 21, 2025	0.04	0.04	0.04	0.04	0.04	468,000
August 20, 2025	0.04	0.04	0.04	0.04	0.04	562,901
August 19, 2025	0.04	0.04	0.04	0.04	0.04	1.25M
August 18, 2025	0.04	0.04	0.04	0.04	0.04	0
August 15, 2025	0.04	0.04	0.04	0.04	0.04	13,000
August 14, 2025	0.04	0.04	0.04	0.04	0.04	527,100
August 13, 2025	0.04	0.04	0.04	0.05	0.04	2.22M
August 12, 2025	0.03	0.04	0.04	0.04	0.03	1.41M
August 11, 2025	0.03	0.03	0.03	0.03	0.03	50,700
August 08, 2025	0.03	0.03	0.03	0.03	0.03	81,950
August 07, 2025	0.03	0.03	0.03	0.03	0.03	521,000
August 06, 2025	0.03	0.02	0.02	0.03	0.02	62,000
August 05, 2025	0.02	0.02	0.02	0.02	0.02	246,184
August 01, 2025	0.03	0.03	0.03	0.03	0.03	260,000
July 31, 2025	0.02	0.02	0.02	0.02	0.02	0
July 30, 2025	0.02	0.02	0.02	0.02	0.02	14,820
July 29, 2025	0.03	0.03	0.03	0.03	0.03	0

Pacific Empire Minerals Corp. (PEMC.V) TSXV