Canada markets open in 1 hour 42 minutes

Pacific Ridge Exploration Ltd. (PEXZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2593-0.0167 (-6.05%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 15, 20220.22000.22000.21000.22000.220054,400
Mar 14, 20220.20000.23000.19000.21000.2100262,300
Mar 11, 20220.19000.20000.19000.19000.190011,600
Mar 10, 20220.20000.20000.19000.19000.190022,900
Mar 09, 20220.19000.19000.18000.19000.190040,000
Mar 08, 20220.21000.21000.19000.19000.190080,000
Mar 07, 20220.20000.21000.20000.20000.200042,100
Mar 04, 20220.20000.20000.19000.20000.2000105,700
Mar 03, 20220.20000.20000.19000.20000.200020,800
Mar 02, 20220.22000.22000.20000.20000.20007,300
Mar 01, 20220.18000.21000.18000.21000.2100197,700
Feb 28, 20220.23000.24000.19000.20000.2000380,600
Feb 25, 20220.22000.23000.22000.23000.2300138,700
Feb 24, 20220.24000.24000.23000.23000.230023,500
Feb 23, 20220.23000.24000.23000.23000.230043,100
Feb 22, 20220.25000.25000.23000.23000.230049,000
Feb 18, 20220.22000.24000.21000.24000.2400119,700
Feb 17, 20220.24000.24000.22000.22000.220080,600
Feb 16, 20220.27000.27000.24000.24000.2400120,300
Feb 15, 20220.35000.35000.25000.28000.2800439,900
Feb 14, 20220.40000.40000.37000.37000.370028,400
Feb 11, 20220.39000.40000.36000.36000.360047,600
Feb 10, 20220.39000.41000.39000.40000.400020,500
Feb 09, 20220.40000.41000.40000.40000.400081,000
Feb 08, 20220.41000.41000.36000.39000.390055,200
Feb 07, 20220.36000.39000.36000.38000.380017,800
Feb 04, 20220.36000.38000.35000.36000.360036,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...