Canada markets close in 2 hours 1 minute

Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
As of 11:35AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.04000.04000.04000.04000.040012,000
Oct 03, 20220.05000.05000.05000.05000.050019,000
Sept 30, 20220.04000.04000.04000.04000.040031,600
Sept 29, 20220.04000.04000.04000.04000.040052,500
Sept 28, 20220.04000.04000.04000.04000.040070,000
Sept 27, 20220.04000.05000.04000.05000.05001,070,600
Sept 26, 20220.05000.05000.05000.05000.05003,200
Sept 23, 20220.05000.05000.04000.04000.0400341,300
Sept 22, 20220.05000.05000.04000.04000.040084,700
Sept 21, 20220.05000.05000.05000.05000.0500106,600
Sept 20, 20220.05000.05000.04000.05000.0500920,900
Sept 19, 20220.06000.06000.05000.06000.060031,600
Sept 16, 20220.05000.05000.05000.05000.0500150,400
Sept 15, 20220.06000.06000.05000.05000.0500130,700
Sept 14, 20220.06000.06000.05000.05000.050035,000
Sept 13, 20220.06000.06000.05000.05000.0500197,300
Sept 12, 20220.06000.06000.06000.06000.0600694,100
Sept 09, 20220.06000.06000.06000.06000.0600107,900
Sept 08, 20220.07000.07000.06000.07000.0700137,600
Sept 07, 20220.06000.06000.06000.06000.060086,300
Sept 06, 20220.07000.08000.06000.07000.07001,057,000
Sept 02, 20220.06000.07000.06000.06000.06001,327,800
Sept 01, 20220.06000.06000.06000.06000.0600155,700
Aug 31, 20220.06000.06000.05000.05000.0500108,200
Aug 30, 20220.06000.06000.06000.06000.0600160,700
Aug 29, 20220.05000.06000.05000.06000.0600374,500
Aug 26, 20220.05000.05000.05000.05000.0500270,800
Aug 25, 20220.05000.05000.05000.05000.0500322,300
Aug 24, 20220.05000.05000.05000.05000.0500209,400
Aug 23, 20220.05000.05000.04000.04000.0400263,700
Aug 22, 20220.04000.04000.04000.04000.0400172,000
Aug 19, 20220.04000.05000.04000.05000.0500137,000
Aug 18, 20220.04000.05000.04000.05000.0500266,200
Aug 17, 20220.04000.05000.04000.05000.050011,600
Aug 16, 20220.05000.05000.05000.05000.050035,900
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.050027,600
Aug 11, 20220.05000.05000.04000.05000.0500317,400
Aug 10, 20220.05000.05000.05000.05000.050019,200
Aug 09, 20220.05000.05000.05000.05000.050052,400
Aug 08, 20220.05000.05000.05000.05000.050045,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...