Canada markets close in 6 hours 29 minutes

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
As of 09:30AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.27500.25000.25000.25000.25007,000
Jan 26, 20230.27500.27500.25000.25000.25005,460
Jan 25, 20230.24500.24500.24500.24500.24501,000
Jan 24, 20230.26000.26000.23500.23500.2350458,945
Jan 23, 20230.25500.26000.25000.25500.2550198,000
Jan 20, 20230.27000.28000.26000.26000.260040,500
Jan 19, 20230.27000.27000.27000.27000.27007,150
Jan 18, 20230.27000.27000.27000.27000.27004,000
Jan 17, 20230.27000.27000.27000.27000.270035,000
Jan 16, 20230.27000.27000.27000.27000.27001,238
Jan 13, 20230.24500.27000.24500.27000.270047,600
Jan 12, 20230.25500.25500.24000.24500.245073,700
Jan 11, 20230.25000.25500.24000.24000.240044,310
Jan 10, 20230.25000.25000.25000.25000.250069,000
Jan 09, 20230.24500.25000.24500.25000.250039,450
Jan 06, 20230.23500.24000.23500.24000.240027,000
Jan 05, 20230.23000.23000.23000.23000.2300-
Jan 04, 20230.25000.25000.22500.23000.2300175,900
Jan 03, 20230.25000.25000.24000.24000.240057,612
Dec 30, 20220.24500.25000.24500.25000.250084,300
Dec 29, 20220.25000.25000.25000.25000.250013,000
Dec 28, 20220.25000.25000.25000.25000.25001,200
Dec 23, 20220.24000.25000.23500.25000.250028,400
Dec 22, 20220.25000.25000.25000.25000.250060,500
Dec 21, 20220.24000.24500.24000.24500.245036,962
Dec 20, 20220.24000.24000.24000.24000.240025,500
Dec 19, 20220.25000.25000.24000.24000.240027,200
Dec 16, 20220.25000.25000.24000.24000.240027,300
Dec 15, 20220.23500.23500.22500.22500.2250162,650
Dec 14, 20220.24000.24000.24000.24000.240020,300
Dec 13, 20220.24000.25000.24000.25000.250011,656
Dec 12, 20220.23500.23500.23000.23500.235076,000
Dec 09, 20220.25000.25000.25000.25000.250010,610
Dec 08, 20220.24500.25000.24500.25000.250024,500
Dec 07, 20220.25500.25500.23000.23000.2300111,291
Dec 06, 20220.25500.25500.24500.24500.2450155,934
Dec 05, 20220.28500.28500.25500.25500.2550366,930
Dec 02, 20220.28500.28500.26000.26500.265034,775
Dec 01, 20220.26000.27500.26000.27500.275062,700
Nov 30, 20220.25000.26500.25000.26000.2600544,500
Nov 29, 20220.25000.25000.25000.25000.250036,930
Nov 28, 20220.26500.26500.26000.26500.2650119,500
Nov 25, 20220.27000.27000.26500.26500.265037,255
Nov 24, 20220.27000.27000.27000.27000.27002,390
Nov 23, 20220.27000.27000.27000.27000.270017,000
Nov 22, 20220.27000.27000.27000.27000.270063,500
Nov 21, 20220.26500.27000.26000.27000.27003,447
Nov 18, 20220.27000.27000.26500.26500.265014,100
Nov 17, 20220.26000.26000.25000.25000.250097,400
Nov 16, 20220.27000.27000.27000.27000.2700500
Nov 15, 20220.29000.29000.27000.27000.270062,572
Nov 14, 20220.29000.29000.28500.28500.28507,389
Nov 11, 20220.29500.29500.29500.29500.295016,949
Nov 10, 20220.28500.29500.28000.29500.295020,356
Nov 09, 20220.28500.28500.28500.28500.285010,415
Nov 08, 20220.27500.28500.27500.28500.28506,515
Nov 07, 20220.27500.27500.27000.27500.27502,710
Nov 04, 20220.28000.28000.26500.26500.265033,505
Nov 03, 20220.28500.28500.26500.26500.265036,759
Nov 02, 20220.29000.29500.29000.29500.29506,758
Nov 01, 20220.29000.29500.29000.29500.295035,741
Oct 31, 20220.30000.30000.30000.30000.300022,100
Oct 28, 20220.29000.30000.28000.30000.300049,100
Oct 27, 20220.31000.31000.31000.31000.3100-
Oct 26, 20220.29500.33000.27000.31000.310034,008
Oct 25, 20220.30000.33000.29500.30000.300061,000
Oct 24, 20220.28000.33000.26000.31000.310051,120
Oct 21, 20220.27500.27500.27000.27500.275017,065
Oct 20, 20220.26500.26500.26500.26500.26503,815
Oct 19, 20220.31500.31500.24000.28500.2850116,425
Oct 18, 20220.36500.36500.31250.31500.315023,718
Oct 17, 20220.36000.36000.34500.34500.34509,060
Oct 14, 20220.36500.36500.35500.36000.360014,700
Oct 13, 20220.33000.36500.33000.36500.365014,500
Oct 12, 20220.32500.33000.32500.33000.3300126,700
Oct 11, 20220.33000.33000.33000.33000.33007,100
Oct 07, 20220.30000.32500.30000.32500.325014,000
Oct 06, 20220.33000.33000.30000.30000.300084,508
Oct 05, 20220.33000.33000.32000.33000.330015,033
Oct 04, 20220.31500.33000.29500.33000.330081,268
Oct 03, 20220.29000.36500.29000.36500.3650132,854
Sept 30, 20220.29000.29000.29000.29000.290038,681
Sept 29, 20220.29000.29000.27500.27500.27503,085
Sept 28, 20220.26000.27500.26000.27500.275034,499
Sept 27, 20220.29000.29000.27000.27000.270014,541
Sept 26, 20220.32000.32000.30000.30000.300029,500
Sept 23, 20220.35000.36000.29000.30000.3000107,925
Sept 22, 20220.35000.35000.33000.33000.330018,725
Sept 21, 20220.34000.34000.34000.34000.3400-
Sept 20, 20220.33500.34000.33500.34000.34001,500
Sept 19, 20220.36500.36500.32500.35000.350012,250
Sept 16, 20220.35500.36500.35500.36500.36503,275
Sept 15, 20220.36500.36500.36500.36500.36502,677
Sept 14, 20220.35500.39000.35500.39000.390015,228
Sept 13, 20220.36000.36000.36000.36000.3600119,740
Sept 12, 20220.34500.36000.34500.35500.355012,100
Sept 09, 20220.34500.34500.34500.34500.34502,668
Sept 08, 20220.32500.33000.32500.33000.33009,000
Sept 07, 20220.29000.29000.29000.29000.2900-
Sept 06, 20220.32000.32000.28500.29000.290058,995
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...