PEGA.V - Pegasus Resources Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20230.08500.08500.08500.08500.08506,070
Jun 02, 20230.09000.09000.09000.09000.09005,000
Jun 01, 20230.08000.08000.08000.08000.080040,500
May 31, 20230.08000.08000.07000.07000.07004,200
May 30, 20230.09000.09000.09000.09000.0900-
May 29, 20230.09000.09000.09000.09000.0900-
May 26, 20230.09000.09000.09000.09000.0900-
May 25, 20230.09000.09000.09000.09000.0900-
May 24, 20230.09000.09000.09000.09000.0900-
May 23, 20230.08000.09000.08000.09000.090020,000
May 19, 20230.08000.08000.08000.08000.080012,000
May 18, 20230.08000.08000.08000.08000.08003,000
May 17, 20230.08000.08000.08000.08000.080016,000
May 16, 20230.08000.08000.08000.08000.080013,000
May 15, 20230.08000.08000.08000.08000.080041,000
May 12, 20230.08000.08000.08000.08000.0800-
May 11, 20230.08000.08000.08000.08000.08001,000
May 10, 20230.09000.09000.09000.09000.090015,200
May 09, 20230.09000.09000.08000.08000.080037,300
May 08, 20230.10000.10000.09000.09000.09006,400
May 05, 20230.10000.10000.10000.10000.10001,100
May 04, 20230.11000.11000.11000.11000.1100500
May 03, 20230.10000.10000.08000.10000.100073,800
May 02, 20230.10000.10000.10000.10000.100027,000
May 01, 20230.10000.12000.10000.10000.100026,800
Apr 28, 20230.12000.12000.09000.11000.110051,000
Apr 27, 20230.14000.14000.14000.14000.1400-
Apr 26, 20230.10000.14000.09000.14000.140032,200
Apr 26, 20231:10 Stock Split
Apr 25, 20230.20000.20000.20000.20000.200031,100
Apr 24, 20230.20000.20000.20000.20000.200025,000
Apr 21, 20230.20000.20000.20000.20000.20003,300
Apr 20, 20230.20000.20000.20000.20000.200038,300
Apr 19, 20230.20000.20000.20000.20000.200025,000
Apr 18, 20230.20000.20000.20000.20000.200087,850
Apr 17, 20230.20000.20000.20000.20000.20007,300
Apr 14, 20230.20000.20000.20000.20000.2000-
Apr 13, 20230.20000.20000.20000.20000.200021,000
Apr 12, 20230.20000.20000.20000.20000.2000240
Apr 11, 20230.20000.20000.20000.20000.2000-
Apr 10, 20230.20000.20000.10000.20000.2000118,200
Apr 06, 20230.20000.20000.20000.20000.200039,700
Apr 05, 20230.20000.20000.20000.20000.20006,910
Apr 04, 20230.20000.30000.20000.30000.300011,750
Apr 03, 20230.20000.20000.20000.20000.2000-
Mar 31, 20230.20000.20000.20000.20000.20004,800
Mar 30, 20230.20000.20000.20000.20000.20002,900
Mar 29, 20230.20000.20000.20000.20000.20001,080
Mar 28, 20230.20000.30000.20000.20000.200057,800
Mar 27, 20230.20000.20000.20000.20000.200011,920
Mar 24, 20230.20000.20000.20000.20000.200021,500
Mar 23, 20230.20000.20000.20000.20000.2000980
Mar 22, 20230.30000.30000.30000.30000.3000-
Mar 21, 20230.30000.30000.30000.30000.3000-
Mar 20, 20230.30000.30000.30000.30000.3000-
Mar 17, 20230.30000.30000.30000.30000.3000200
Mar 16, 20230.30000.30000.30000.30000.3000750
Mar 15, 20230.30000.30000.30000.30000.3000-
Mar 14, 20230.30000.30000.30000.30000.30002,010
Mar 13, 20230.30000.30000.30000.30000.300018,260
Mar 10, 20230.30000.30000.30000.30000.30004,800
Mar 09, 20230.30000.30000.30000.30000.30002,790
Mar 08, 20230.30000.30000.30000.30000.300080,800
Mar 07, 20230.40000.40000.30000.30000.300034,160
Mar 06, 20230.30000.30000.30000.30000.30004,300
Mar 03, 20230.30000.30000.30000.30000.3000100
Mar 02, 20230.30000.30000.30000.30000.30003,300
Mar 01, 20230.30000.30000.30000.30000.3000-
Feb 28, 20230.30000.30000.30000.30000.3000-
Feb 27, 20230.30000.30000.30000.30000.3000200
Feb 24, 20230.40000.40000.30000.30000.300012,700
Feb 23, 20230.40000.40000.40000.40000.4000500
Feb 22, 20230.40000.40000.40000.40000.4000-
Feb 21, 20230.40000.40000.40000.40000.400026,700
Feb 17, 20230.30000.40000.30000.30000.300024,700
Feb 16, 20230.30000.40000.30000.40000.40005,210
Feb 15, 20230.40000.40000.40000.40000.4000300
Feb 14, 20230.40000.40000.40000.40000.4000100
Feb 13, 20230.30000.40000.30000.40000.40006,200
Feb 10, 20230.30000.30000.30000.30000.3000710
Feb 09, 20230.30000.30000.30000.30000.300040,500
Feb 08, 20230.40000.40000.40000.40000.400018,240
Feb 07, 20230.40000.40000.40000.40000.400051,300
Feb 06, 20230.40000.40000.40000.40000.400034,600
Feb 03, 20230.30000.40000.30000.40000.400037,800
Feb 02, 20230.30000.30000.30000.30000.300092,150
Feb 01, 20230.20000.30000.20000.30000.300080,680
Jan 31, 20230.20000.20000.20000.20000.200057,900
Jan 30, 20230.20000.20000.20000.20000.200017,320
Jan 27, 20230.30000.30000.20000.20000.200022,250
Jan 26, 20230.20000.20000.20000.20000.2000140,500
Jan 25, 20230.20000.20000.20000.20000.20004,970
Jan 24, 20230.20000.20000.20000.20000.2000580
Jan 23, 20230.20000.20000.20000.20000.2000600
Jan 20, 20230.20000.20000.20000.20000.200010,260
Jan 19, 20230.20000.20000.20000.20000.20002,500
Jan 18, 20230.20000.20000.20000.20000.200063,300
Jan 17, 20230.20000.20000.20000.20000.200050,100
Jan 16, 20230.20000.20000.20000.20000.20001,100
Jan 13, 20230.30000.30000.30000.30000.300010,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...