Canada Markets closed

Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 02:45PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.03000.03000.02000.02000.0200222,500
Jan 26, 20230.02000.02000.02000.02000.02001,405,000
Jan 25, 20230.02000.02000.02000.02000.020049,700
Jan 24, 20230.02000.02000.02000.02000.02005,800
Jan 23, 20230.02000.02000.02000.02000.02006,000
Jan 20, 20230.02000.02000.02000.02000.0200102,600
Jan 19, 20230.02000.02000.02000.02000.020025,000
Jan 18, 20230.02000.02000.02000.02000.0200633,000
Jan 17, 20230.02000.02000.02000.02000.0200501,000
Jan 16, 20230.02000.02000.02000.02000.020011,000
Jan 13, 20230.03000.03000.03000.03000.0300100,500
Jan 12, 20230.03000.03000.03000.03000.03004,700
Jan 11, 20230.02000.02000.02000.02000.020012,000
Jan 10, 20230.02000.02000.02000.02000.0200-
Jan 09, 20230.02000.02000.02000.02000.020034,700
Jan 06, 20230.02000.02000.02000.02000.0200278,400
Jan 05, 20230.02000.02000.02000.02000.020014,000
Jan 04, 20230.02000.02000.02000.02000.0200-
Jan 03, 20230.02000.02000.02000.02000.02009,300
Dec 30, 20220.02000.02000.02000.02000.0200308,000
Dec 29, 20220.02000.02000.02000.02000.020046,500
Dec 28, 20220.02000.02000.02000.02000.0200842,900
Dec 23, 20220.03000.03000.03000.03000.0300-
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03000.03000.03000.03000.0300-
Dec 20, 20220.03000.03000.03000.03000.030096,200
Dec 19, 20220.03000.03000.02000.02000.020079,200
Dec 16, 20220.03000.03000.03000.03000.030062,000
Dec 15, 20220.03000.03000.03000.03000.03004,000
Dec 14, 20220.03000.03000.03000.03000.030059,000
Dec 13, 20220.03000.03000.03000.03000.03009,000
Dec 12, 20220.03000.03000.03000.03000.030048,100
Dec 09, 20220.03000.03000.03000.03000.0300106,500
Dec 08, 20220.03000.03000.03000.03000.030072,000
Dec 07, 20220.03000.03000.02000.03000.0300102,000
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.030038,800
Dec 02, 20220.03000.03000.03000.03000.0300122,000
Dec 01, 20220.03000.03000.03000.03000.030010,000
Nov 30, 20220.02000.03000.02000.03000.030088,600
Nov 29, 20220.03000.03000.02000.03000.0300256,700
Nov 28, 20220.03000.03000.03000.03000.030063,000
Nov 25, 20220.03000.03000.02000.03000.0300376,300
Nov 24, 20220.03000.03000.03000.03000.030047,200
Nov 23, 20220.03000.03000.03000.03000.0300239,000
Nov 22, 20220.03000.03000.03000.03000.0300331,200
Nov 21, 20220.03000.03000.03000.03000.030022,500
Nov 18, 20220.03000.03000.03000.03000.030060,500
Nov 17, 20220.03000.03000.03000.03000.0300315,800
Nov 16, 20220.03000.03000.03000.03000.0300895,000
Nov 15, 20220.03000.03000.03000.03000.030079,700
Nov 14, 20220.03000.03000.03000.03000.030063,100
Nov 11, 20220.03000.03000.03000.03000.03005,700
Nov 10, 20220.03000.03000.03000.03000.030010,000
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.03000.03000.03000.03000.03008,000
Nov 07, 20220.03000.03000.03000.03000.03006,900
Nov 04, 20220.03000.03000.03000.03000.030021,000
Nov 03, 20220.03000.03000.03000.03000.0300117,000
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.03008,100
Oct 31, 20220.03000.03000.03000.03000.0300109,700
Oct 28, 20220.03000.03000.03000.03000.030050,000
Oct 27, 20220.04000.04000.03000.03000.030018,300
Oct 26, 20220.04000.04000.03000.03000.030025,500
Oct 25, 20220.04000.04000.03000.04000.0400287,200
Oct 24, 20220.03000.03000.03000.03000.0300160,700
Oct 21, 20220.04000.04000.04000.04000.040010,000
Oct 20, 20220.03000.03000.03000.03000.0300102,500
Oct 19, 20220.03000.03000.03000.03000.030030,200
Oct 18, 20220.03000.03000.03000.03000.03001,140,800
Oct 17, 20220.04000.04000.03000.03000.03002,835,800
Oct 14, 20220.04000.04000.04000.04000.0400893,500
Oct 13, 20220.04000.04000.04000.04000.040015,300
Oct 12, 20220.04000.04000.04000.04000.0400-
Oct 11, 20220.04000.04000.04000.04000.04001,800
Oct 07, 20220.04000.04000.04000.04000.040016,500
Oct 06, 20220.04000.04000.04000.04000.04001,100
Oct 05, 20220.05000.05000.05000.05000.0500-
Oct 04, 20220.04000.05000.04000.05000.050014,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...