Canada Markets open in 54 mins

Peruvian Metals Corp. (PER.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:20PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20220.11000.11000.11000.11000.110042,500
Jul 15, 20220.11000.11000.11000.11000.11001,400
Jul 14, 20220.10000.10000.10000.10000.100025,400
Jul 13, 20220.09000.10000.09000.10000.100037,000
Jul 12, 20220.08000.09000.08000.09000.090015,700
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.09002,000
Jul 06, 20220.09000.09000.09000.09000.0900-
Jul 05, 20220.09000.09000.09000.09000.0900-
Jul 04, 20220.08000.09000.08000.09000.090016,000
Jun 30, 20220.10000.10000.08000.08000.0800286,500
Jun 29, 20220.11000.11000.09000.11000.110032,000
Jun 28, 20220.11000.11000.10000.10000.10002,500
Jun 27, 20220.11000.11000.11000.11000.11003,000
Jun 24, 20220.11000.11000.11000.11000.11001,300
Jun 23, 20220.11000.11000.11000.11000.11001,000
Jun 22, 20220.13000.13000.11000.11000.110021,600
Jun 21, 20220.14000.14000.12000.13000.130035,000
Jun 20, 20220.14000.14000.14000.14000.14006,400
Jun 17, 20220.13000.14000.13000.14000.140012,000
Jun 16, 20220.12000.12000.12000.12000.12001,000
Jun 15, 20220.12000.12000.11000.12000.12002,500
Jun 14, 20220.12000.12000.12000.12000.12001,000
Jun 13, 20220.11000.11000.11000.11000.11002,000
Jun 10, 20220.10000.10000.10000.10000.10002,000
Jun 09, 20220.10000.10000.10000.10000.10001,100
Jun 08, 20220.10000.10000.09000.09000.09007,000
Jun 07, 20220.10000.10000.10000.10000.10001,000
Jun 06, 20220.10000.10000.10000.10000.10009,000
Jun 03, 20220.11000.11000.11000.11000.11007,000
Jun 02, 20220.11000.11000.10000.11000.1100380,700
Jun 01, 20220.12000.12000.10000.11000.110045,500
May 31, 20220.15000.15000.11000.12000.120017,500
May 30, 20220.11000.11000.11000.11000.11004,000
May 27, 20220.11000.11000.11000.11000.11001,000
May 26, 20220.11000.11000.09000.10000.100033,000
May 25, 20220.10000.10000.10000.10000.100010,000
May 24, 20220.11000.11000.11000.11000.11001,000
May 20, 20220.11000.11000.11000.11000.1100-
May 19, 20220.10000.11000.10000.11000.11006,400
May 18, 20220.09000.09000.09000.09000.0900-
May 17, 20220.10000.10000.09000.09000.090029,400
May 16, 20220.11000.11000.10000.10000.100030,500
May 13, 20220.10000.11000.10000.11000.11005,900
May 12, 20220.11000.11000.10000.10000.100016,000
May 11, 20220.11000.11000.11000.11000.11002,000
May 10, 20220.10000.10000.10000.10000.1000-
May 09, 20220.10000.10000.10000.10000.1000-
May 06, 20220.10000.10000.10000.10000.100060,000
May 05, 20220.11000.11000.10000.10000.100046,300
May 04, 20220.12000.12000.10000.10000.1000224,700
May 03, 20220.13000.13000.12000.12000.120016,800
May 02, 20220.12000.14000.12000.12000.120016,000
Apr 29, 20220.14000.14000.12000.12000.120061,600
Apr 28, 20220.14000.14000.14000.14000.14007,000
Apr 27, 20220.14000.14000.14000.14000.14006,500
Apr 26, 20220.15000.15000.14000.14000.140013,500
Apr 25, 20220.15000.15000.15000.15000.15002,000
Apr 22, 20220.16000.16000.16000.16000.1600400
Apr 21, 20220.16000.16000.16000.16000.16002,500
Apr 20, 20220.15000.15000.15000.15000.15001,000
Apr 19, 20220.14000.15000.14000.15000.150010,500
Apr 18, 20220.15000.15000.14000.14000.140011,000
Apr 14, 20220.14000.14000.14000.14000.140053,400
Apr 13, 20220.15000.15000.14000.14000.140010,400
Apr 12, 20220.16000.16000.14000.14000.140020,500
Apr 11, 20220.16000.16000.13000.15000.150057,300
Apr 08, 20220.16000.16000.14000.14000.14006,700
Apr 07, 20220.15000.15000.14000.14000.140010,400
Apr 06, 20220.17000.17000.15000.15000.150043,700
Apr 05, 20220.17000.17000.17000.17000.17001,000
Apr 04, 20220.17000.17000.17000.17000.17001,100
Apr 01, 20220.17000.17000.17000.17000.17005,900
Mar 31, 20220.18000.18000.16000.17000.170074,000
Mar 30, 20220.17000.18000.17000.17000.170017,000
Mar 29, 20220.18000.18000.17000.17000.170014,500
Mar 28, 20220.18000.18000.18000.18000.18001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...