Pacific Ridge Exploration Ltd. (PEXZF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0300

+0.0047

(+18.58%)

At close: 04:00PM EDT

Time Period:

Oct 08, 2023 - Oct 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	81,000
Oct 04, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	74,300
Oct 03, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	170,000
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	662,300
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Sept 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	138,200
Sept 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	663,000
Sept 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	547,400
Sept 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Sept 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Sept 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	32,500
Sept 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	399,800
Sept 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	153,800
Sept 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,600
Sept 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,500
Sept 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	228,600
Sept 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	107,400
Sept 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	131,900
Sept 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	63,100
Sept 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	121,200
Sept 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	81,500
Sept 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Sept 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Sept 03, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	57,500
Aug 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	75,500
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,300
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,600
Aug 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	117,400
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,300
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,100
Aug 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	133,400
Aug 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	12,500
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,600
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,900
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,700
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,700
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	265,200
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	149,500
Aug 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	269,400
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	267,100
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,000
Aug 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	268,400
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	126,100
Jul 31, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	170,200
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,500
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,100
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	402,800
Jul 24, 2024	0.0500	0.0500	0.0300	0.0400	0.0400	316,400
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	334,800
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,300
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,500
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,900
Jul 17, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	32,000
Jul 16, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	101,900
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,300
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jul 10, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	61,300
Jul 09, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	28,600
Jul 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jul 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 02, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	9,000
Jul 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Jun 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	52,700
Jun 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	153,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Jun 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	136,700
Jun 24, 2024	0.0400	0.0600	0.0400	0.0600	0.0600	23,300
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	38,200
Jun 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	70,300
Jun 17, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	77,200
Jun 14, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	676,200
Jun 13, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	71,900
Jun 12, 2024	0.0400	0.0600	0.0400	0.0500	0.0500	214,900
Jun 11, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	155,200
Jun 10, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	28,200
Jun 07, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	218,800
Jun 06, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	72,800
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,200
Jun 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	144,800
Jun 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	134,300
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	91,700
May 30, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	296,900
May 29, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	109,800
May 28, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	450,500
May 24, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	83,900
May 23, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	32,800
May 22, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	25,500
May 21, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	935,900
May 20, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	415,200
May 17, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	1,259,800
May 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	492,500
May 15, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	116,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,102.71-60.12(-0.25%)

S&P 5005,695.94-55.13(-0.96%)

DOW41,954.24-398.51(-0.94%)

CAD/USD0.7329-0.0014(-0.19%)

CRUDE OIL75.51-1.63(-2.11%)

Bitcoin CAD85,256.72-702.59(-0.82%)

Pacific Ridge Exploration Ltd. (PEXZF)

S&P/TSX
24,102.71
-60.12(-0.25%)

S&P 500
5,695.94
-55.13(-0.96%)

DOW
41,954.24
-398.51(-0.94%)

CAD/USD
0.7329
-0.0014(-0.19%)

CRUDE OIL
75.51
-1.63(-2.11%)

Bitcoin CAD
85,256.72
-702.59(-0.82%)