Canada markets closed

Pacific Ridge Exploration Ltd. (PEXZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3164+0.0044 (+1.39%)
At close: 03:36PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.32000.32700.31030.31640.3164114,200
Aug 05, 20220.31000.31000.30000.31000.310047,100
Aug 04, 20220.32000.33000.31000.31000.310027,800
Aug 03, 20220.33000.33000.31000.31000.310038,500
Aug 02, 20220.30000.35000.29000.33000.3300101,900
Aug 01, 20220.32000.33000.30000.33000.330047,000
Jul 29, 20220.27000.30000.26000.29000.2900117,800
Jul 28, 20220.28000.28000.26000.27000.270048,300
Jul 27, 20220.27000.28000.27000.27000.270063,500
Jul 26, 20220.29000.29000.28000.28000.280029,900
Jul 25, 20220.28000.29000.28000.29000.290026,200
Jul 22, 20220.28000.28000.27000.27000.270023,900
Jul 21, 20220.26000.27000.26000.27000.270051,000
Jul 20, 20220.27000.28000.27000.27000.270038,600
Jul 19, 20220.26000.26000.25000.25000.250014,000
Jul 18, 20220.25000.26000.25000.26000.260030,600
Jul 15, 20220.24000.24000.24000.24000.24003,600
Jul 14, 20220.26000.26000.23000.25000.250063,500
Jul 13, 20220.28000.29000.28000.28000.280023,200
Jul 12, 20220.27000.29000.27000.28000.280097,600
Jul 11, 20220.26000.27000.26000.26000.26009,500
Jul 08, 20220.26000.28000.26000.28000.280010,800
Jul 07, 20220.23000.28000.23000.28000.280030,000
Jul 06, 20220.26000.26000.26000.26000.26001,000
Jul 05, 20220.26000.26000.25000.26000.260054,200
Jul 01, 20220.27000.27000.25000.27000.270034,800
Jun 30, 20220.28000.28000.27000.27000.27007,900
Jun 29, 20220.31000.31000.26000.26000.260013,700
Jun 28, 20220.28000.29000.28000.28000.280015,100
Jun 27, 20220.27000.28000.27000.28000.280010,000
Jun 24, 20220.24000.27000.24000.26000.260031,200
Jun 23, 20220.26000.27000.23000.25000.250011,100
Jun 22, 20220.27000.28000.26000.26000.260028,000
Jun 21, 20220.24000.24000.24000.24000.2400-
Jun 17, 20220.25000.25000.24000.24000.240034,500
Jun 16, 20220.25000.25000.25000.25000.250020,000
Jun 15, 20220.26000.27000.26000.27000.27007,500
Jun 14, 20220.26000.26000.26000.26000.2600300
Jun 13, 20220.31000.31000.27000.27000.270023,100
Jun 10, 20220.29000.29000.29000.29000.29004,600
Jun 09, 20220.32000.32000.27000.28000.280029,300
Jun 08, 20220.31000.32000.30000.30000.30004,500
Jun 07, 20220.28000.29000.28000.29000.290013,100
Jun 06, 20220.30000.30000.30000.30000.3000-
Jun 03, 20220.29000.30000.29000.30000.300031,900
Jun 02, 20220.30000.30000.29000.29000.290017,700
Jun 01, 20220.31000.31000.30000.30000.30001,700
May 31, 20220.28000.30000.28000.30000.300078,500
May 27, 20220.26000.28000.25000.25000.250017,600
May 26, 20220.28000.28000.28000.28000.28007,200
May 25, 20220.26000.29000.24000.29000.29003,800
May 24, 20220.26000.28000.26000.27000.270031,200
May 23, 20220.28000.28000.25000.27000.27001,800
May 20, 20220.28000.28000.27000.28000.28009,900
May 19, 20220.28000.29000.28000.28000.280015,800
May 18, 20220.26000.28000.26000.27000.270039,300
May 17, 20220.30000.30000.30000.30000.300021,000
May 16, 20220.28000.30000.27000.29000.290050,600
May 13, 20220.26000.27000.26000.27000.270032,400
May 12, 20220.27000.27000.26000.26000.260072,100
May 11, 20220.27000.27000.26000.26000.26004,100
May 10, 20220.25000.26000.25000.26000.260055,200
May 09, 20220.28000.28000.25000.26000.2600291,800
May 06, 20220.28000.32000.27000.32000.3200140,400
May 05, 20220.33000.33000.30000.30000.300033,300
May 04, 20220.32000.32000.32000.32000.3200-
May 03, 20220.29000.34000.29000.32000.320015,100
May 02, 20220.31000.31000.30000.31000.310066,000
Apr 29, 20220.29000.31000.29000.31000.310022,200
Apr 28, 20220.29000.30000.27000.30000.300045,200
Apr 27, 20220.30000.31000.29000.30000.3000100,800
Apr 26, 20220.33000.33000.30000.31000.310076,700
Apr 25, 20220.33000.33000.28000.33000.3300224,300
Apr 22, 20220.34000.36000.33000.35000.350038,800
Apr 21, 20220.40000.41000.35000.37000.3700210,100
Apr 20, 20220.35000.39000.35000.39000.3900201,100
Apr 19, 20220.35000.38000.35000.37000.370056,000
Apr 18, 20220.32000.32000.31000.32000.320029,100
Apr 14, 20220.33000.33000.32000.32000.320059,700
Apr 13, 20220.33000.34000.32000.33000.330049,900
Apr 12, 20220.35000.35000.34000.34000.340084,900
Apr 11, 20220.31000.36000.31000.34000.3400254,000
Apr 08, 20220.27000.29000.26000.29000.290030,000
Apr 07, 20220.25000.26000.25000.26000.26005,500
Apr 06, 20220.27000.27000.27000.27000.27001,400
Apr 05, 20220.25000.27000.25000.27000.270027,300
Apr 04, 20220.25000.25000.25000.25000.250040,900
Apr 01, 20220.25000.25000.24000.24000.240027,000
Mar 31, 20220.26000.28000.25000.25000.250084,000
Mar 30, 20220.25000.28000.25000.27000.2700148,300
Mar 29, 20220.24000.25000.23000.25000.250057,200
Mar 28, 20220.26000.26000.23000.23000.230086,000
Mar 25, 20220.23000.25000.23000.24000.2400118,200
Mar 24, 20220.24000.25000.23000.25000.250095,000
Mar 23, 20220.20000.24000.20000.23000.2300167,800
Mar 22, 20220.20000.20000.20000.20000.200021,000
Mar 21, 20220.20000.20000.20000.20000.20002,600
Mar 18, 20220.20000.20000.19000.20000.200035,500
Mar 17, 20220.20000.21000.20000.20000.200027,600
Mar 16, 20220.22000.22000.22000.22000.220020,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...