Premium
Pure Energy Minerals Limited (PE)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.275 | 0.285 | 0.265 | 4958 | 0.27822186 | CS |
| 4 | -0.01 | -3.50877192982 | 0.285 | 0.295 | 0.26 | 6388 | 0.27626381 | CS |
| 12 | -0.02 | -6.77966101695 | 0.295 | 0.34 | 0.26 | 11822 | 0.30057811 | CS |
| 26 | -0.04 | -12.6984126984 | 0.315 | 0.345 | 0.21 | 10312 | 0.29837482 | CS |
| 52 | -0.205 | -42.7083333333 | 0.48 | 0.48 | 0.2 | 9555 | 0.32969858 | CS |
| 156 | -1.255 | -82.0261437908 | 1.53 | 1.7 | 0.2 | 13853 | 0.74740315 | CS |
| 260 | 0.23 | 511.111111111 | 0.045 | 2.6 | 0.03 | 47950 | 0.55311588 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 506 |
| 1737067200 | 0.275 | -0.01 | -3.51 | 0.275 | 0.275 | 0.275 | 2631 |
| 1736980800 | 0.2849999 | 0.0099999 | 3.64 | 0.2849999 | 0.2849999 | 0.265 | 7987 |
| 1736894400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 1000 |
| 1736808000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 12666 |
| 1736548800 | 0.275 | 0.015 | 5.77 | 0.27 | 0.275 | 0.27 | 16000 |
| 1736462400 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 18659 |
| 1736376000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 3348 |
| 1736289600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.275 | 0.275 | 1000 |
| 1736203200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735944000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 13000 |
| 1735857600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1735684800 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.275 | 6748 |
| 1735598400 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 16500 |
| 1735339200 | 0.295 | 0.0100001 | 3.51 | 0.28 | 0.295 | 0.28 | 7051 |
| 1735069200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 1000 |
| 1734993600 | 0.2849999 | -0.035 | -10.94 | 0.2849999 | 0.2849999 | 0.2849999 | 500 |
| 1734734400 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 5500 |
| 1734648000 | 0.315 | 0.005 | 1.61 | 0.29 | 0.32 | 0.29 | 52550 |
| 1734561600 | 0.31 | 0.015 | 5.08 | 0.29 | 0.31 | 0.29 | 41004 |
| 1734475200 | 0.295 | 0.015 | 5.36 | 0.295 | 0.295 | 0.295 | 25800 |
| 1734388800 | 0.28 | -0.03 | -9.68 | 0.28 | 0.28 | 0.28 | 3333 |
| 1734129600 | 0.31 | 0.02 | 6.90 | 0.28 | 0.315 | 0.27 | 33129 |
| 1734043200 | 0.29 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 2500 |
| 1733956800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.26 | 58596 |
| 1733870400 | 0.29 | -0.045 | -13.43 | 0.305 | 0.305 | 0.29 | 63476 |
| 1733784000 | 0.335 | 0.04 | 13.56 | 0.29 | 0.335 | 0.29 | 49000 |
| 1733524800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 5016 |
| 1733438400 | 0.295 | -0.025 | -7.81 | 0.295 | 0.3 | 0.295 | 20000 |
| 1733352000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1733265600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 16584 |
| 1733179200 | 0.32 | 0.025 | 8.47 | 0.3 | 0.32 | 0.3 | 21800 |
| 1732920000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 7000 |
| 1732833600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732747200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 3500 |
| 1732660800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1732574400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 6000 |
| 1732315200 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 7301 |
| 1732228800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 9416 |
| 1732142400 | 0.3 | -0.005 | -1.64 | 0.3 | 0.3 | 0.3 | 1000 |
| 1732056000 | 0.305 | -0.01 | -3.17 | 0.315 | 0.32 | 0.305 | 14728 |
| 1731969600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 220 |
| 1731710400 | 0.315 | 0.02 | 6.78 | 0.315 | 0.315 | 0.315 | 10138 |
| 1731624000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 4100 |
| 1731537600 | 0.295 | -0.025 | -7.81 | 0.3 | 0.3 | 0.295 | 3036 |
| 1731451200 | 0.32 | 0.0350001 | 12.28 | 0.29 | 0.335 | 0.29 | 14800 |
| 1731364800 | 0.2849999 | -0.035 | -10.94 | 0.315 | 0.315 | 0.2849999 | 36943 |
| 1731105600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.32 | 2314 |
| 1731019200 | 0.315 | -0.015 | -4.55 | 0.315 | 0.315 | 0.315 | 610 |
| 1730932800 | 0.33 | 0.025 | 8.20 | 0.315 | 0.34 | 0.315 | 15500 |
| 1730846400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1730760000 | 0.305 | -0.035 | -10.29 | 0.305 | 0.305 | 0.305 | 3100 |
| 1730497200 | 0.34 | 0.04 | 13.33 | 0.34 | 0.34 | 0.34 | 2285 |
| 1730410800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730324400 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 17500 |
| 1730238000 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 1000 |
| 1730151600 | 0.3 | -0.03 | -9.09 | 0.295 | 0.31 | 0.295 | 6500 |
| 1729892400 | 0.33 | 0.03 | 10.00 | 0.29 | 0.33 | 0.29 | 33403 |
| 1729806000 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 5150 |
| 1729719600 | 0.3 | 0.005 | 1.69 | 0.3 | 0.305 | 0.3 | 20001 |
| 1729633200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729546800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 4418 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
