Canada Markets closed

Group Ten Metals Inc. (PGE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2950-0.0050 (-1.67%)
At close: 2:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.30000.30000.29500.29500.295066,000
Oct. 20, 20200.32000.32000.28000.30000.3000139,800
Oct. 19, 20200.32000.33000.31000.32000.320040,000
Oct. 16, 20200.32000.32000.30000.32000.3200176,100
Oct. 15, 20200.31000.33000.31000.32000.3200180,100
Oct. 14, 20200.30000.31000.30000.31000.310072,200
Oct. 13, 20200.31000.31000.30000.31000.3100104,700
Oct. 09, 20200.30000.30000.28000.30000.300079,100
Oct. 08, 20200.28000.30000.28000.30000.300066,000
Oct. 07, 20200.31000.31000.28000.28000.2800159,300
Oct. 06, 20200.31000.31000.30000.30000.300084,800
Oct. 05, 20200.34000.34000.31000.31000.310016,500
Oct. 02, 20200.31000.32000.31000.32000.320036,300
Oct. 01, 20200.33000.33000.31000.31000.3100151,000
Sep. 30, 20200.33000.33000.33000.33000.330041,000
Sep. 29, 20200.35000.35000.33000.33000.330034,500
Sep. 28, 20200.31000.34000.31000.34000.340048,000
Sep. 25, 20200.31000.32000.31000.32000.320029,500
Sep. 24, 20200.31000.31000.30000.31000.310069,000
Sep. 23, 20200.33000.33000.28000.31000.3100218,200
Sep. 22, 20200.34000.35000.33000.33000.330076,100
Sep. 21, 20200.36000.36000.33000.35000.3500233,700
Sep. 18, 20200.35000.36000.35000.36000.3600121,600
Sep. 17, 20200.34000.35000.34000.35000.350028,400
Sep. 16, 20200.34000.35000.34000.35000.3500123,300
Sep. 15, 20200.33000.34000.33000.34000.340012,400
Sep. 14, 20200.34000.34000.32000.33000.3300100,200
Sep. 11, 20200.33000.35000.33000.34000.340040,700
Sep. 10, 20200.36000.36000.34000.34000.340055,800
Sep. 09, 20200.34000.36000.34000.36000.360025,300
Sep. 08, 20200.34000.35000.32000.34000.3400173,800
Sep. 04, 20200.37000.37000.33000.34000.3400319,900
Sep. 03, 20200.38000.39000.36000.37000.370043,200
Sep. 02, 20200.34000.38000.34000.38000.3800571,800
Sep. 01, 20200.35000.37000.35000.35000.3500177,000
Aug. 31, 20200.35000.37000.35000.36000.3600131,500
Aug. 28, 20200.35000.35000.34000.35000.3500231,400
Aug. 27, 20200.35000.35000.33000.35000.350081,900
Aug. 26, 20200.33000.35000.32000.35000.3500506,600
Aug. 25, 20200.34000.35000.32000.33000.3300133,400
Aug. 24, 20200.36000.36000.32000.32000.3200187,000
Aug. 21, 20200.36000.37000.35000.35000.3500302,500
Aug. 20, 20200.39000.39000.36000.36000.3600882,900
Aug. 19, 20200.34000.38000.34000.38000.3800445,900
Aug. 18, 20200.34000.35000.33000.33000.3300107,900
Aug. 17, 20200.34000.36000.33000.34000.3400493,700
Aug. 14, 20200.35000.36000.34000.35000.3500158,200
Aug. 13, 20200.32000.35000.32000.35000.3500192,000
Aug. 12, 20200.30000.33000.30000.32000.3200201,700
Aug. 11, 20200.31000.33000.30000.30000.3000260,300
Aug. 10, 20200.35000.37000.33000.34000.34001,271,500
Aug. 07, 20200.31000.33000.31000.33000.3300309,100
Aug. 06, 20200.30000.32000.29000.32000.3200735,100
Aug. 05, 20200.29000.30000.27000.29000.2900869,000
Aug. 04, 20200.27000.29000.25000.29000.2900768,700
Jul. 31, 20200.24000.25000.23000.25000.2500337,600
Jul. 30, 20200.26000.26000.24000.25000.2500272,400
Jul. 29, 20200.23000.28000.23000.26000.26002,111,700
Jul. 28, 20200.24000.24000.23000.23000.2300503,000
Jul. 27, 20200.23000.24000.23000.23000.2300483,700
Jul. 24, 20200.22000.24000.21000.24000.2400320,000
Jul. 23, 20200.23000.23000.21000.22000.2200405,500
Jul. 22, 20200.24000.24000.22000.23000.2300306,700
Jul. 21, 20200.23000.24000.23000.24000.240081,800
Jul. 20, 20200.22000.22000.21000.22000.2200116,100
Jul. 17, 20200.21000.21000.20000.21000.2100170,300
Jul. 16, 20200.22000.22000.20000.20000.2000529,000
Jul. 15, 20200.21000.22000.20000.22000.2200255,500
Jul. 14, 20200.22000.22000.20000.22000.2200127,300
Jul. 13, 20200.22000.22000.22000.22000.2200182,500
Jul. 10, 20200.22000.22000.21000.22000.2200313,300
Jul. 09, 20200.22000.22000.21000.22000.2200118,200
Jul. 08, 20200.23000.23000.22000.22000.220064,100
Jul. 07, 20200.24000.24000.23000.23000.230028,000
Jul. 06, 20200.24000.24000.23000.24000.240043,500
Jul. 03, 20200.23000.23000.23000.23000.230032,500
Jul. 02, 20200.21000.23000.21000.23000.2300349,600
Jun. 30, 20200.20000.21000.20000.21000.2100545,100
Jun. 29, 20200.20000.20000.19000.20000.2000775,200
Jun. 26, 20200.23000.23000.20000.20000.2000886,800
Jun. 25, 20200.23000.23000.22000.22000.2200127,900
Jun. 24, 20200.23000.23000.22000.22000.2200124,800
Jun. 23, 20200.24000.24000.23000.23000.2300120,400
Jun. 22, 20200.23000.23000.22000.23000.230062,500
Jun. 19, 20200.22000.23000.22000.22000.220073,500
Jun. 18, 20200.23000.23000.22000.22000.220066,000
Jun. 17, 20200.23000.23000.23000.23000.2300129,000
Jun. 16, 20200.23000.23000.23000.23000.23007,500
Jun. 15, 20200.23000.25000.22000.23000.2300346,300
Jun. 12, 20200.23000.24000.23000.24000.2400207,200
Jun. 11, 20200.24000.24000.23000.24000.2400210,400
Jun. 10, 20200.25000.25000.24000.24000.240013,500
Jun. 09, 20200.24000.25000.24000.25000.250027,500
Jun. 08, 20200.24000.24000.22000.23000.2300183,900
Jun. 05, 20200.26000.26000.24000.24000.2400119,400
Jun. 04, 20200.26000.27000.25000.26000.2600172,000
Jun. 03, 20200.25000.26000.25000.26000.2600138,500
Jun. 02, 20200.28000.28000.25000.26000.2600255,800
Jun. 01, 20200.28000.28000.27000.28000.2800284,200
May 29, 20200.25000.28000.25000.27000.2700970,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...