Canada Markets open in 3 hrs 19 mins

Peruvian Metals Corp. (PER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0100 (+12.50%)
At close: 09:42AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 20220.09000.09000.09000.09000.09002,000
Dec 06, 20220.08000.08000.08000.08000.0800-
Dec 05, 20220.09000.09000.08000.08000.080020,000
Dec 02, 20220.09000.09000.08000.08000.080042,800
Dec 01, 20220.09000.10000.09000.10000.100013,000
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.08000.08000.08006,000
Nov 25, 20220.09000.09000.09000.09000.09002,000
Nov 24, 20220.09000.09000.09000.09000.090012,000
Nov 23, 20220.09000.09000.09000.09000.09006,200
Nov 22, 20220.09000.09000.09000.09000.0900100,600
Nov 21, 20220.09000.09000.09000.09000.09001,000
Nov 18, 20220.09000.09000.09000.09000.0900-
Nov 17, 20220.09000.09000.09000.09000.09001,000
Nov 16, 20220.09000.09000.09000.09000.09002,000
Nov 15, 20220.09000.09000.09000.09000.09001,000
Nov 14, 20220.09000.09000.08000.08000.080011,000
Nov 11, 20220.09000.09000.09000.09000.09005,000
Nov 10, 20220.09000.09000.09000.09000.09001,000
Nov 09, 20220.09000.09000.09000.09000.09001,000
Nov 08, 20220.09000.09000.09000.09000.09002,000
Nov 07, 20220.08000.09000.07000.09000.09005,000
Nov 04, 20220.09000.09000.09000.09000.090020,900
Nov 03, 20220.09000.09000.09000.09000.0900-
Nov 02, 20220.09000.09000.09000.09000.09001,000
Nov 01, 20220.08000.08000.08000.08000.08002,300
Oct 31, 20220.09000.09000.09000.09000.09005,000
Oct 28, 20220.09000.09000.09000.09000.09002,000
Oct 27, 20220.09000.09000.09000.09000.09001,000
Oct 26, 20220.09000.09000.08000.08000.080012,000
Oct 25, 20220.08000.09000.08000.09000.090040,000
Oct 24, 20220.08000.08000.08000.08000.08003,100
Oct 21, 20220.09000.09000.09000.09000.09002,000
Oct 20, 20220.09000.09000.09000.09000.090027,000
Oct 19, 20220.08000.08000.08000.08000.08005,700
Oct 18, 20220.08000.09000.08000.08000.080045,000
Oct 17, 20220.09000.09000.09000.09000.09002,000
Oct 14, 20220.09000.09000.09000.09000.0900300
Oct 13, 20220.10000.10000.09000.09000.09007,000
Oct 12, 20220.10000.10000.10000.10000.10009,500
Oct 11, 20220.10000.10000.10000.10000.100011,000
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.10001,400
Oct 05, 20220.10000.10000.10000.10000.10004,000
Oct 04, 20220.09000.10000.08000.09000.090043,700
Oct 03, 20220.10000.10000.10000.10000.10002,200
Sept 30, 20220.10000.10000.10000.10000.10001,000
Sept 29, 20220.10000.10000.10000.10000.1000-
Sept 28, 20220.10000.10000.10000.10000.1000-
Sept 27, 20220.10000.10000.10000.10000.10007,400
Sept 26, 20220.10000.10000.10000.10000.1000-
Sept 23, 20220.10000.10000.10000.10000.1000-
Sept 22, 20220.10000.10000.10000.10000.1000-
Sept 21, 20220.10000.10000.10000.10000.10003,000
Sept 20, 20220.11000.11000.11000.11000.1100-
Sept 19, 20220.11000.11000.11000.11000.11002,500
Sept 16, 20220.10000.11000.10000.11000.11004,000
Sept 15, 20220.10000.10000.10000.10000.1000-
Sept 14, 20220.10000.10000.10000.10000.10001,100
Sept 13, 20220.10000.10000.10000.10000.10006,800
Sept 12, 20220.10000.10000.10000.10000.10005,500
Sept 09, 20220.10000.10000.10000.10000.10001,000
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.10001,000
Sept 06, 20220.10000.10000.10000.10000.10001,100
Sept 02, 20220.10000.10000.10000.10000.10001,000
Sept 01, 20220.09000.09000.09000.09000.09002,000
Aug 31, 20220.09000.09000.09000.09000.090013,000
Aug 30, 20220.09000.09000.09000.09000.09002,100
Aug 29, 20220.09000.10000.09000.09000.090033,600
Aug 26, 20220.10000.10000.10000.10000.10009,500
Aug 25, 20220.10000.10000.10000.10000.1000-
Aug 24, 20220.10000.10000.10000.10000.1000-
Aug 23, 20220.10000.10000.10000.10000.10006,600
Aug 22, 20220.09000.10000.09000.10000.10009,000
Aug 19, 20220.10000.10000.09000.09000.090010,000
Aug 18, 20220.10000.10000.10000.10000.10004,000
Aug 17, 20220.09000.10000.09000.10000.100065,300
Aug 16, 20220.09000.09000.09000.09000.09002,000
Aug 15, 20220.10000.10000.10000.10000.10001,000
Aug 12, 20220.10000.10000.10000.10000.10002,000
Aug 11, 20220.10000.10000.10000.10000.1000-
Aug 10, 20220.10000.10000.10000.10000.10009,000
Aug 09, 20220.11000.11000.11000.11000.1100500
Aug 08, 20220.10000.10000.10000.10000.10001,000
Aug 05, 20220.11000.11000.10000.10000.100048,000
Aug 04, 20220.12000.12000.09000.11000.110050,500
Aug 03, 20220.10000.10000.10000.10000.1000-
Aug 02, 20220.10000.10000.10000.10000.10005,500
Jul 29, 20220.12000.12000.10000.10000.100023,400
Jul 28, 20220.10000.12000.10000.12000.120015,000
Jul 27, 20220.10000.10000.09000.09000.09004,000
Jul 26, 20220.10000.10000.10000.10000.10001,000
Jul 25, 20220.13000.13000.10000.10000.10005,000
Jul 22, 20220.10000.12000.10000.10000.100014,000
Jul 21, 20220.11000.13000.10000.10000.100023,000
Jul 20, 20220.12000.12000.10000.11000.110018,500
Jul 19, 20220.13000.13000.13000.13000.13001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...