Canada markets open in 36 minutes

Pacton Gold Inc. (PAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0200 (-8.33%)
At close: 01:38PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.23500.23500.22000.22000.220027,600
Dec 02, 20220.25000.25000.24000.24000.24006,500
Dec 01, 20220.24500.24500.24000.24000.24005,500
Nov 30, 20220.25000.25000.25000.25000.25008,000
Nov 29, 20220.25000.25000.25000.25000.2500-
Nov 28, 20220.25000.25000.25000.25000.25001,000
Nov 25, 20220.28500.28500.24500.24500.245041,700
Nov 24, 20220.27000.28500.27000.28500.2850140,900
Nov 23, 20220.27000.27000.26500.26500.26503,500
Nov 22, 20220.27000.27500.27000.27000.27008,000
Nov 21, 20220.25000.27000.25000.27000.270022,300
Nov 18, 20220.29000.29000.22500.25500.2550544,000
Nov 17, 20220.28500.39500.28000.29500.2950386,900
Nov 16, 20220.21000.21000.21000.21000.2100-
Nov 15, 20220.21000.21000.21000.21000.2100-
Nov 14, 20220.21000.21000.21000.21000.2100-
Nov 11, 20220.21000.21000.21000.21000.2100-
Nov 10, 20220.21000.21000.21000.21000.2100-
Nov 09, 20220.21000.21000.21000.21000.2100-
Nov 08, 20220.21000.21000.21000.21000.2100-
Nov 07, 20220.21000.21000.21000.21000.2100-
Nov 04, 20220.21000.21000.21000.21000.2100-
Nov 03, 20220.21000.21000.21000.21000.2100-
Nov 02, 20220.21000.21000.21000.21000.2100-
Nov 01, 20220.21000.21000.21000.21000.2100-
Oct 31, 20220.21000.21000.21000.21000.2100-
Oct 28, 20220.21000.21000.21000.21000.2100-
Oct 27, 20220.21000.21000.21000.21000.2100-
Oct 26, 20220.21000.21000.21000.21000.2100-
Oct 25, 20220.21000.21000.21000.21000.2100-
Oct 24, 20220.21000.21000.21000.21000.2100-
Oct 21, 20220.21000.21000.21000.21000.2100-
Oct 20, 20220.21000.21000.21000.21000.2100-
Oct 19, 20220.21000.21000.21000.21000.2100-
Oct 18, 20220.21500.21500.20000.21000.210022,200
Oct 17, 20220.24000.24000.22000.22000.22003,800
Oct 14, 20220.27500.27500.27000.27000.27006,000
Oct 13, 20220.28000.28000.27500.28000.280026,600
Oct 12, 20220.29000.29000.29000.29000.290010,300
Oct 11, 20220.26500.29000.26500.29000.290033,600
Oct 07, 20220.27000.28000.27000.27000.270051,100
Oct 06, 20220.27500.27500.27500.27500.275013,200
Oct 05, 20220.27000.27500.25000.27500.275055,600
Oct 04, 20220.24000.27000.24000.27000.270031,600
Oct 03, 20220.17500.27000.17500.23000.230026,500
Sept 30, 20220.19000.19000.19000.19000.1900-
Sept 29, 20220.19000.19000.19000.19000.190036,000
Sept 28, 20220.19000.19500.19000.19500.19509,500
Sept 27, 20220.19000.19000.19000.19000.19005,000
Sept 26, 20220.17500.18000.17000.18000.18005,100
Sept 23, 20220.20000.20000.16500.16500.1650107,800
Sept 22, 20220.20000.20000.19000.19000.190026,700
Sept 21, 20220.21000.21000.19000.20000.200058,200
Sept 20, 20220.23000.23000.23000.23000.2300-
Sept 19, 20220.23000.23000.23000.23000.2300-
Sept 16, 20220.23000.23000.23000.23000.2300-
Sept 15, 20220.23500.23500.20000.23000.230035,300
Sept 14, 20220.23500.23500.23500.23500.23503,800
Sept 13, 20220.22000.22000.21000.21000.21008,400
Sept 12, 20220.23500.23500.20000.22000.220024,100
Sept 09, 20220.23500.23500.23500.23500.235013,500
Sept 08, 20220.22000.23000.22000.23000.23007,600
Sept 07, 20220.23000.23000.22500.23000.230029,400
Sept 06, 20220.23500.23500.22000.23000.230033,900
Sept 02, 20220.23500.24500.23500.24000.240010,600
Sept 01, 20220.24000.24000.24000.24000.24005,500
Aug 31, 20220.24000.25000.24000.25000.25009,500
Aug 30, 20220.25000.25000.24500.24500.245016,000
Aug 29, 20220.26000.26500.26000.26500.26505,100
Aug 26, 20220.24000.25000.24000.25000.250014,500
Aug 25, 20220.24500.24500.24000.24000.24002,700
Aug 24, 20220.24000.24500.23500.24500.245029,400
Aug 23, 20220.24000.24000.24000.24000.24001,100
Aug 22, 20220.25000.26000.24000.24000.240067,900
Aug 19, 20220.26000.26000.25500.26000.260017,400
Aug 18, 20220.25500.25500.25500.25500.255019,000
Aug 17, 20220.26000.26000.25500.25500.255010,000
Aug 16, 20220.26500.26500.26000.26000.260026,200
Aug 15, 20220.26000.26000.26000.26000.26006,500
Aug 12, 20220.26500.27000.26000.26000.260016,000
Aug 11, 20220.27500.27500.26500.26500.26505,300
Aug 10, 20220.27000.27000.27000.27000.2700-
Aug 09, 20220.27000.27000.27000.27000.2700-
Aug 08, 20220.28500.29000.27000.27000.270021,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...