Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:45PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	222,500
Jan 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,405,000
Jan 25, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	49,700
Jan 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,800
Jan 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Jan 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	102,600
Jan 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	633,000
Jan 17, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	501,000
Jan 16, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Jan 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,500
Jan 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,700
Jan 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Jan 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	34,700
Jan 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	278,400
Jan 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Jan 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,300
Dec 30, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	308,000
Dec 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	46,500
Dec 28, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	842,900
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	96,200
Dec 19, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	79,200
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Dec 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	48,100
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	106,500
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	72,000
Dec 07, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	102,000
Dec 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	38,800
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	122,000
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 30, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	88,600
Nov 29, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	256,700
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
Nov 25, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	376,300
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	47,200
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	239,000
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	331,200
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	22,500
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	60,500
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	315,800
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	895,000
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	79,700
Nov 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,100
Nov 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,700
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,900
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	117,000
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,100
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	109,700
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 27, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	18,300
Oct 26, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	25,500
Oct 25, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	287,200
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	160,700
Oct 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	102,500
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,200
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,140,800
Oct 17, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	2,835,800
Oct 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	893,500
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,300
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,800
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,500
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Oct 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	14,100
Oct 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Sept 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	31,600
Sept 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	52,500
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Sept 27, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	1,070,600
Sept 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Sept 23, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	341,300
Sept 22, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	84,700
Sept 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	106,600
Sept 20, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	920,900
Sept 19, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	31,600
Sept 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	150,400
Sept 15, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	130,700
Sept 14, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	35,000
Sept 13, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	197,300
Sept 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	694,100
Sept 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	107,900
Sept 08, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	137,600
Sept 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	86,300
Sept 06, 2022	0.0700	0.0800	0.0600	0.0700	0.0700	1,057,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,628.40-214.02(-0.69%)

Pegasus Resources Inc. (PEGA.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,628.40
-214.02(-0.69%)