Canada Markets closed

Pegasus Resources Inc. (PEGA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 01:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 20220.06000.07000.06000.06000.0600482,300
May 10, 20220.06000.06000.06000.06000.0600153,800
May 09, 20220.06000.07000.06000.06000.0600197,700
May 06, 20220.07000.07000.07000.07000.070046,400
May 05, 20220.07000.07000.06000.07000.0700356,600
May 04, 20220.07000.07000.07000.07000.0700108,700
May 03, 20220.07000.07000.07000.07000.0700200,000
May 02, 20220.08000.08000.07000.08000.0800105,700
Apr 29, 20220.08000.09000.08000.08000.0800316,200
Apr 28, 20220.08000.09000.08000.08000.0800147,700
Apr 27, 20220.09000.09000.08000.08000.0800417,400
Apr 26, 20220.09000.09000.08000.09000.0900201,300
Apr 25, 20220.09000.09000.08000.09000.0900528,600
Apr 22, 20220.09000.09000.09000.09000.0900306,800
Apr 21, 20220.10000.10000.09000.09000.09001,179,500
Apr 20, 20220.10000.10000.09000.10000.10001,078,800
Apr 19, 20220.10000.11000.09000.09000.09001,844,800
Apr 18, 20220.09000.10000.09000.10000.1000702,800
Apr 14, 20220.09000.10000.09000.10000.10001,296,800
Apr 13, 20220.09000.09000.09000.09000.0900825,400
Apr 12, 20220.09000.10000.09000.09000.09002,717,500
Apr 11, 20220.08000.09000.08000.09000.0900425,100
Apr 08, 20220.08000.09000.08000.08000.0800384,800
Apr 07, 20220.08000.08000.08000.08000.0800483,600
Apr 06, 20220.07000.08000.07000.07000.0700105,000
Apr 05, 20220.08000.08000.07000.07000.0700110,000
Apr 04, 20220.08000.08000.07000.07000.0700152,300
Apr 01, 20220.07000.08000.07000.08000.080012,500
Mar 31, 20220.07000.07000.07000.07000.0700109,900
Mar 30, 20220.08000.08000.07000.07000.070090,600
Mar 29, 20220.08000.08000.07000.08000.0800241,700
Mar 28, 20220.08000.08000.08000.08000.0800244,800
Mar 25, 20220.08000.08000.08000.08000.0800203,700
Mar 24, 20220.07000.08000.07000.08000.08001,008,500
Mar 23, 20220.06000.07000.06000.07000.0700120,900
Mar 22, 20220.06000.06000.06000.06000.060094,000
Mar 21, 20220.07000.07000.06000.07000.0700221,000
Mar 18, 20220.06000.06000.06000.06000.060023,000
Mar 17, 20220.06000.06000.06000.06000.060021,000
Mar 16, 20220.06000.07000.06000.07000.070013,100
Mar 15, 20220.06000.07000.06000.07000.070096,000
Mar 14, 20220.07000.07000.06000.06000.0600307,900
Mar 11, 20220.06000.07000.06000.07000.0700248,600
Mar 10, 20220.06000.06000.06000.06000.0600261,500
Mar 09, 20220.06000.06000.06000.06000.0600726,500
Mar 08, 20220.06000.06000.06000.06000.0600424,600
Mar 07, 20220.06000.07000.06000.06000.0600147,000
Mar 04, 20220.06000.06000.06000.06000.0600185,500
Mar 03, 20220.06000.06000.06000.06000.060075,000
Mar 02, 20220.06000.06000.06000.06000.0600102,100
Mar 01, 20220.06000.06000.06000.06000.0600161,700
Feb 28, 20220.06000.06000.05000.06000.0600514,300
Feb 25, 20220.06000.06000.06000.06000.0600-
Feb 24, 20220.06000.06000.05000.06000.060082,800
Feb 23, 20220.06000.06000.06000.06000.0600210,500
Feb 22, 20220.06000.06000.05000.06000.0600267,500
Feb 18, 20220.06000.06000.06000.06000.0600-
Feb 17, 20220.06000.06000.06000.06000.0600100,500
Feb 16, 20220.06000.06000.06000.06000.0600-
Feb 15, 20220.06000.06000.06000.06000.060029,000
Feb 14, 20220.06000.06000.06000.06000.0600-
Feb 11, 20220.06000.06000.06000.06000.0600183,800
Feb 10, 20220.06000.06000.06000.06000.0600119,000
Feb 09, 20220.06000.06000.05000.06000.0600138,200
Feb 08, 20220.06000.06000.06000.06000.060077,000
Feb 07, 20220.06000.07000.06000.06000.0600150,600
Feb 04, 20220.06000.06000.06000.06000.0600140,000
Feb 03, 20220.06000.06000.06000.06000.060017,000
Feb 02, 20220.06000.06000.06000.06000.0600357,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...