Canada markets open in 5 hours 41 minutes

Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
At close: 03:59PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.17000.17000.16000.16000.160048,500
Jul 23, 20240.18000.18000.16000.17000.1700234,400
Jul 22, 20240.18000.19000.18000.18000.180062,100
Jul 19, 20240.19000.19000.18000.18000.18004,400
Jul 18, 20240.19000.19000.18000.18000.180021,900
Jul 17, 20240.19000.19000.18000.19000.190061,400
Jul 16, 20240.20000.20000.19000.19000.190030,900
Jul 15, 20240.20000.20000.19000.20000.200020,700
Jul 12, 20240.20000.20000.20000.20000.200016,900
Jul 11, 20240.20000.20000.20000.20000.200080,800
Jul 10, 20240.18000.19000.18000.19000.1900237,000
Jul 09, 20240.17000.17000.17000.17000.170014,100
Jul 08, 20240.17000.17000.17000.17000.17005,600
Jul 05, 20240.18000.18000.18000.18000.18001,500
Jul 04, 20240.17000.18000.17000.18000.18005,000
Jul 03, 20240.17000.17000.17000.17000.170063,400
Jul 02, 20240.17000.18000.16000.18000.180049,800
Jun 28, 20240.17000.17000.16000.16000.1600113,800
Jun 27, 20240.17000.17000.17000.17000.170013,500
Jun 26, 20240.17000.17000.17000.17000.17007,400
Jun 25, 20240.17000.17000.17000.17000.170013,100
Jun 24, 20240.17000.17000.16000.17000.1700110,400
Jun 21, 20240.17000.17000.17000.17000.17003,500
Jun 20, 20240.17000.17000.17000.17000.1700189,100
Jun 19, 20240.18000.18000.18000.18000.180040,400
Jun 18, 20240.18000.18000.18000.18000.180070,200
Jun 17, 20240.18000.18000.18000.18000.180017,500
Jun 14, 20240.19000.19000.18000.18000.180044,800
Jun 13, 20240.18000.18000.18000.18000.180085,700
Jun 12, 20240.19000.19000.18000.18000.180050,700
Jun 11, 20240.18000.18000.18000.18000.180018,800
Jun 10, 20240.20000.20000.19000.19000.190069,700
Jun 07, 20240.20000.20000.19000.20000.200020,700
Jun 06, 20240.19000.20000.19000.19000.190037,500
Jun 05, 20240.20000.20000.20000.20000.200052,800
Jun 04, 20240.21000.21000.20000.20000.200061,400
Jun 03, 20240.21000.21000.20000.21000.210026,800
May 31, 20240.21000.21000.21000.21000.2100107,700
May 30, 20240.19000.20000.19000.20000.200038,800
May 29, 20240.19000.19000.18000.19000.1900251,100
May 28, 20240.20000.20000.19000.20000.200047,000
May 27, 20240.19000.20000.19000.20000.200036,400
May 24, 20240.19000.19000.19000.19000.190076,400
May 23, 20240.20000.20000.19000.19000.190034,600
May 22, 20240.20000.20000.19000.20000.200045,500
May 21, 20240.20000.21000.20000.20000.2000162,200
May 17, 20240.20000.20000.20000.20000.200052,800
May 16, 20240.20000.20000.19000.20000.200077,000
May 15, 20240.20000.20000.19000.19000.190042,200
May 14, 20240.19000.19000.19000.19000.190096,200
May 13, 20240.19000.20000.19000.20000.2000164,900
May 10, 20240.19000.22000.19000.20000.200075,900
May 09, 20240.19000.19000.19000.19000.190044,400
May 08, 20240.20000.21000.19000.19000.190072,400
May 07, 20240.19000.20000.18000.20000.2000101,800
May 06, 20240.18000.19000.18000.19000.190024,300
May 03, 20240.18000.18000.18000.18000.180036,700
May 02, 20240.17000.18000.17000.18000.180016,800
May 01, 20240.17000.17000.17000.17000.170085,700
Apr 30, 20240.18000.18000.17000.17000.170062,900
Apr 29, 20240.17000.18000.17000.18000.180092,800
Apr 26, 20240.18000.18000.17000.17000.170020,700
Apr 25, 20240.18000.18000.16000.18000.1800307,400
Apr 24, 20240.20000.20000.19000.19000.190017,300
Apr 23, 20240.18000.19000.18000.19000.190060,200
Apr 22, 20240.19000.19000.18000.18000.180061,900
Apr 19, 20240.20000.20000.19000.19000.190055,100
Apr 18, 20240.20000.20000.19000.19000.190023,900
Apr 17, 20240.20000.20000.19000.19000.190038,600
Apr 16, 20240.21000.21000.20000.20000.200026,400
Apr 15, 20240.20000.21000.19000.21000.210043,500
Apr 12, 20240.22000.22000.20000.20000.2000155,100
Apr 11, 20240.21000.22000.21000.22000.2200118,000
Apr 10, 20240.24000.24000.21000.21000.210059,800
Apr 09, 20240.24000.24000.22000.22000.220040,800
Apr 08, 20240.24000.25000.23000.24000.240078,800
Apr 05, 20240.25000.25000.23000.23000.230091,700
Apr 04, 20240.22000.24000.22000.24000.240096,300
Apr 03, 20240.20000.22000.20000.22000.2200121,600
Apr 02, 20240.19000.20000.19000.20000.200040,600
Apr 01, 20240.20000.20000.19000.19000.190029,500
Mar 28, 20240.19000.19000.18000.19000.190032,800
Mar 27, 20240.18000.19000.18000.18000.1800279,500
Mar 26, 20240.19000.23000.19000.19000.1900693,500
Mar 25, 20240.17000.17000.17000.17000.170092,000
Mar 22, 20240.17000.17000.17000.17000.170061,800
Mar 21, 20240.17000.18000.17000.17000.170037,200
Mar 20, 20240.17000.17000.16000.17000.1700144,700
Mar 19, 20240.17000.17000.17000.17000.1700-
Mar 18, 20240.17000.17000.16000.17000.1700172,900
Mar 15, 20240.17000.18000.17000.18000.180049,100
Mar 14, 20240.17000.17000.16000.17000.1700142,700
Mar 13, 20240.17000.18000.17000.17000.170078,700
Mar 12, 20240.18000.18000.17000.17000.1700322,900
Mar 11, 20240.19000.19000.18000.18000.180039,900
Mar 08, 20240.21000.21000.19000.19000.190074,900
Mar 07, 20240.21000.22000.21000.21000.2100175,900
Mar 06, 20240.20000.21000.19000.21000.210072,100
Mar 05, 20240.20000.20000.20000.20000.200010,000
Mar 04, 20240.20000.21000.20000.20000.200045,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...