Canada markets open in 6 hours 2 minutes

Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:29PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.05000.05000.05000.05000.050092,900
Aug 04, 20220.05000.05000.05000.05000.050042,000
Aug 03, 20220.05000.05000.05000.05000.050039,900
Aug 02, 20220.05000.05000.05000.05000.0500130,300
Jul 29, 20220.05000.05000.05000.05000.0500140,200
Jul 28, 20220.05000.05000.05000.05000.050033,000
Jul 27, 20220.05000.05000.05000.05000.0500114,000
Jul 26, 20220.05000.05000.05000.05000.050011,000
Jul 25, 20220.05000.05000.05000.05000.050018,800
Jul 22, 20220.04000.05000.04000.05000.050078,600
Jul 21, 20220.05000.05000.04000.04000.040034,500
Jul 20, 20220.05000.05000.04000.04000.040086,600
Jul 19, 20220.05000.05000.05000.05000.050036,200
Jul 18, 20220.05000.05000.05000.05000.050082,500
Jul 15, 20220.05000.05000.05000.05000.0500187,900
Jul 14, 20220.05000.05000.05000.05000.050034,900
Jul 13, 20220.05000.05000.05000.05000.050080,500
Jul 12, 20220.05000.05000.05000.05000.050052,900
Jul 11, 20220.04000.05000.04000.05000.0500113,900
Jul 08, 20220.05000.05000.05000.05000.0500422,600
Jul 07, 20220.05000.05000.05000.05000.050022,000
Jul 06, 20220.05000.05000.05000.05000.0500111,000
Jul 05, 20220.05000.05000.05000.05000.0500395,100
Jul 04, 20220.06000.06000.05000.05000.05001,446,300
Jun 30, 20220.05000.06000.05000.06000.0600159,000
Jun 29, 20220.06000.06000.05000.05000.050073,000
Jun 28, 20220.06000.06000.06000.06000.06002,000
Jun 27, 20220.05000.06000.05000.06000.0600142,000
Jun 24, 20220.06000.06000.06000.06000.0600-
Jun 23, 20220.06000.06000.06000.06000.060062,200
Jun 22, 20220.06000.06000.06000.06000.0600121,800
Jun 21, 20220.06000.06000.06000.06000.060079,000
Jun 20, 20220.06000.06000.06000.06000.0600-
Jun 17, 20220.06000.06000.06000.06000.060041,000
Jun 16, 20220.06000.06000.06000.06000.0600132,100
Jun 15, 20220.06000.06000.06000.06000.060072,000
Jun 14, 20220.07000.07000.06000.06000.0600187,000
Jun 13, 20220.07000.07000.07000.07000.070071,200
Jun 10, 20220.07000.07000.07000.07000.0700157,500
Jun 09, 20220.08000.08000.08000.08000.080038,400
Jun 08, 20220.08000.09000.08000.08000.08001,731,500
Jun 07, 20220.06000.07000.06000.07000.0700161,300
Jun 06, 20220.06000.06000.06000.06000.060072,700
Jun 03, 20220.06000.06000.06000.06000.060018,200
Jun 02, 20220.06000.06000.06000.06000.060033,900
Jun 01, 20220.06000.06000.06000.06000.060036,100
May 31, 20220.06000.06000.06000.06000.0600151,500
May 30, 20220.06000.06000.06000.06000.060041,500
May 27, 20220.05000.06000.05000.06000.0600238,000
May 26, 20220.05000.05000.05000.05000.050059,500
May 25, 20220.05000.05000.05000.05000.0500218,100
May 24, 20220.05000.05000.05000.05000.050071,600
May 20, 20220.05000.05000.05000.05000.050094,000
May 19, 20220.06000.06000.05000.05000.0500382,500
May 18, 20220.06000.06000.05000.05000.0500455,200
May 17, 20220.06000.06000.06000.06000.06001,000
May 16, 20220.06000.06000.06000.06000.060026,300
May 13, 20220.06000.06000.06000.06000.060026,000
May 12, 20220.06000.06000.05000.05000.0500647,300
May 11, 20220.06000.07000.06000.06000.0600482,300
May 10, 20220.06000.06000.06000.06000.0600153,800
May 09, 20220.06000.07000.06000.06000.0600197,700
May 06, 20220.07000.07000.07000.07000.070046,400
May 05, 20220.07000.07000.06000.07000.0700356,600
May 04, 20220.07000.07000.07000.07000.0700108,700
May 03, 20220.07000.07000.07000.07000.0700200,000
May 02, 20220.08000.08000.07000.08000.0800105,700
Apr 29, 20220.08000.09000.08000.08000.0800316,200
Apr 28, 20220.08000.09000.08000.08000.0800147,700
Apr 27, 20220.09000.09000.08000.08000.0800417,400
Apr 26, 20220.09000.09000.08000.09000.0900201,300
Apr 25, 20220.09000.09000.08000.09000.0900528,600
Apr 22, 20220.09000.09000.09000.09000.0900306,800
Apr 21, 20220.10000.10000.09000.09000.09001,179,500
Apr 20, 20220.10000.10000.09000.10000.10001,078,800
Apr 19, 20220.10000.11000.09000.09000.09001,844,800
Apr 18, 20220.09000.10000.09000.10000.1000702,800
Apr 14, 20220.09000.10000.09000.10000.10001,296,800
Apr 13, 20220.09000.09000.09000.09000.0900825,400
Apr 12, 20220.09000.10000.09000.09000.09002,717,500
Apr 11, 20220.08000.09000.08000.09000.0900425,100
Apr 08, 20220.08000.09000.08000.08000.0800384,800
Apr 07, 20220.08000.08000.08000.08000.0800483,600
Apr 06, 20220.07000.08000.07000.07000.0700105,000
Apr 05, 20220.08000.08000.07000.07000.0700110,000
Apr 04, 20220.08000.08000.07000.07000.0700152,300
Apr 01, 20220.07000.08000.07000.08000.080012,500
Mar 31, 20220.07000.07000.07000.07000.0700109,900
Mar 30, 20220.08000.08000.07000.07000.070090,600
Mar 29, 20220.08000.08000.07000.08000.0800241,700
Mar 28, 20220.08000.08000.08000.08000.0800244,800
Mar 25, 20220.08000.08000.08000.08000.0800203,700
Mar 24, 20220.07000.08000.07000.08000.08001,008,500
Mar 23, 20220.06000.07000.06000.07000.0700120,900
Mar 22, 20220.06000.06000.06000.06000.060094,000
Mar 21, 20220.07000.07000.06000.07000.0700221,000
Mar 18, 20220.06000.06000.06000.06000.060023,000
Mar 17, 20220.06000.06000.06000.06000.060021,000
Mar 16, 20220.06000.07000.06000.07000.070013,100
Mar 15, 20220.06000.07000.06000.07000.070096,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...