Canada markets close in 3 hours 22 minutes

Pacton Gold Inc. (PAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.27000.0000 (0.00%)
As of 03:25PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.28500.29000.27000.27000.27001
Aug 05, 20220.28500.28500.28500.28500.28508,000
Aug 04, 20220.30000.30000.28500.28500.28505,300
Aug 03, 20220.29000.29000.29000.29000.2900-
Aug 02, 20220.29000.29000.29000.29000.29002,800
Jul 29, 20220.31500.32000.30000.30000.300057,600
Jul 28, 20220.29000.29500.29000.29500.29506,500
Jul 27, 20220.28000.28000.28000.28000.28004,600
Jul 26, 20220.29000.29000.28000.28000.280014,900
Jul 25, 20220.29000.29000.29000.29000.2900-
Jul 22, 20220.29000.29000.29000.29000.2900600
Jul 21, 20220.29000.29000.29000.29000.2900500
Jul 20, 20220.30000.30000.30000.30000.3000-
Jul 19, 20220.29000.30000.29000.30000.30005,400
Jul 18, 20220.29500.29500.26500.29000.29008,500
Jul 15, 20220.29000.29000.29000.29000.2900-
Jul 14, 20220.30000.30000.29000.29000.29001,800
Jul 13, 20220.30000.30000.30000.30000.3000-
Jul 12, 20220.30000.30000.30000.30000.30001,000
Jul 11, 20220.30000.30000.29500.29500.29502,400
Jul 08, 20220.31000.31500.30000.30000.30006,600
Jul 07, 20220.32000.32000.31500.31500.31502,600
Jul 06, 20220.30500.32000.30500.32000.320031,900
Jul 05, 20220.31000.32500.31000.32500.32508,400
Jul 04, 20220.32000.32000.32000.32000.320015,000
Jun 30, 20220.31000.31000.30500.30500.30502,000
Jun 29, 20220.31500.32000.31500.32000.32004,900
Jun 28, 20220.33000.33000.33000.33000.330010,400
Jun 27, 20220.29500.30500.28000.30500.305028,500
Jun 24, 20220.28000.28000.26000.26000.260039,500
Jun 23, 20220.28000.28000.27500.28000.28005,100
Jun 22, 20220.30000.30000.30000.30000.30007,400
Jun 21, 20220.30000.30000.30000.30000.30007,000
Jun 20, 20220.30000.30000.30000.30000.3000-
Jun 17, 20220.30500.32000.30000.30000.300011,500
Jun 16, 20220.32000.32000.29000.31000.310077,000
Jun 15, 20220.33000.33000.33000.33000.3300-
Jun 14, 20220.31000.33000.31000.33000.33003,600
Jun 13, 20220.33000.33000.31500.31500.31504,500
Jun 10, 20220.33000.34000.33000.34000.340035,000
Jun 09, 20220.34000.34000.34000.34000.340010,300
Jun 08, 20220.34000.34000.34000.34000.34002,000
Jun 07, 20220.36500.36500.34500.34500.345010,700
Jun 06, 20220.36500.36500.35000.35000.35006,500
Jun 03, 20220.36000.36000.36000.36000.3600-
Jun 02, 20220.35500.36000.35500.36000.360015,400
Jun 01, 20220.35500.35500.35500.35500.35507,000
May 31, 20220.34000.34000.33500.33500.33502,000
May 30, 20220.34500.34500.34500.34500.34501,300
May 27, 20220.35500.35500.34000.34000.34008,200
May 26, 20220.46000.46000.35000.35000.3500151,200
May 25, 20220.44000.57000.44000.46000.460096,000
May 24, 20220.35000.42000.35000.42000.4200123,700
May 20, 20220.29500.29500.29500.29500.2950-
May 19, 20220.29500.32000.29500.29500.29508,000
May 18, 20220.30000.30000.29000.29500.295023,500
May 17, 20220.30000.30000.30000.30000.30001,000
May 16, 20220.27000.29000.27000.29000.29002,200
May 13, 20220.27000.28500.27000.28500.285045,900
May 12, 20220.29000.29000.28500.28500.28502,300
May 11, 20220.31000.32000.29000.30000.300027,400
May 10, 20220.31500.31500.27000.30000.3000104,000
May 09, 20220.33500.33500.31500.32000.320041,000
May 06, 20220.34000.34000.33000.34000.340019,200
May 05, 20220.34500.35000.34500.34500.34506,000
May 04, 20220.34500.34500.34500.34500.34501,000
May 03, 20220.35000.35000.34000.34500.3450171,800
May 02, 20220.37000.37000.37000.37000.37004,000
Apr 29, 20220.37500.37500.37000.37000.370014,000
Apr 28, 20220.37500.37500.37500.37500.37504,500
Apr 27, 20220.38000.38000.38000.38000.38005,900
Apr 26, 20220.38000.38000.37000.38000.38008,000
Apr 25, 20220.38000.38000.38000.38000.38004,200
Apr 22, 20220.38000.38000.37500.37500.3750306,900
Apr 21, 20220.38500.38500.38000.38000.380054,800
Apr 20, 20220.38500.38500.38000.38000.3800168,300
Apr 19, 20220.38500.39000.38500.38500.385043,500
Apr 18, 20220.39000.39000.38500.38500.3850120,400
Apr 14, 20220.38500.38500.38500.38500.38503,000
Apr 13, 20220.38000.39000.38000.39000.390028,900
Apr 12, 20220.39000.39000.39000.39000.390041,200
Apr 11, 20220.38500.38500.38500.38500.38506,000
Apr 08, 20220.39000.39000.39000.39000.39003,000
Apr 07, 20220.40500.40500.38000.38000.380069,500
Apr 06, 20220.40500.40500.40000.40500.40509,100
Apr 05, 20220.41000.41000.40000.40000.4000439,500
Apr 04, 20220.41500.42000.41000.41000.410019,300
Apr 01, 20220.42000.42000.41000.41500.415020,100
Mar 31, 20220.41500.43000.41000.43000.430012,900
Mar 30, 20220.42500.42500.42500.42500.42503,600
Mar 29, 20220.41500.41500.41500.41500.41503,500
Mar 28, 20220.42000.42000.42000.42000.42001,100
Mar 25, 20220.42500.44000.42500.44000.440020,000
Mar 24, 20220.43000.43000.43000.43000.43007,000
Mar 23, 20220.40000.41000.40000.41000.41007,000
Mar 22, 20220.41000.41000.40000.40000.40002,500
Mar 21, 20220.41000.42000.40000.42000.42006,400
Mar 18, 20220.42500.42500.42500.42500.4250-
Mar 17, 20220.40000.42500.40000.42500.425015,000
Mar 16, 20220.39000.39000.39000.39000.3900100,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...