Canada markets close in 36 minutes

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.46000.0000 (0.00%)
As of 03:33PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.46000.47000.45500.46000.460035,008
May 16, 20220.47000.47000.46000.46000.460028,950
May 13, 20220.43000.47000.43000.47000.470028,155
May 12, 20220.46500.47000.43500.44000.440032,585
May 11, 20220.46000.48000.46000.48000.480033,954
May 10, 20220.53000.53000.45000.45000.4500154,448
May 09, 20220.57000.57000.53000.53000.530015,325
May 06, 20220.56000.58000.56000.57000.570025,804
May 05, 20220.62000.64000.57000.57500.575062,143
May 04, 20220.58000.58000.58000.58000.5800-
May 03, 20220.61000.61000.58000.58000.580069,645
May 02, 20220.65000.65000.62000.63000.630020,330
Apr 29, 20220.59000.71000.59000.70000.7000131,276
Apr 28, 20220.61000.61000.58000.61000.610043,722
Apr 27, 20220.63000.63000.60000.60000.600032,406
Apr 26, 20220.66000.66000.62000.62000.620052,328
Apr 25, 20220.67000.69000.66000.66000.660038,687
Apr 22, 20220.70000.70000.65000.66000.660079,768
Apr 21, 20220.75000.75000.69000.70000.700066,740
Apr 20, 20220.77000.77000.75000.76000.760068,836
Apr 19, 20220.77000.78000.75000.77000.770078,830
Apr 18, 20220.75000.80000.75000.76000.760079,064
Apr 14, 20220.72000.73000.71000.73000.730022,647
Apr 13, 20220.75000.75000.73000.73000.730012,200
Apr 12, 20220.74000.75000.74000.75000.750010,000
Apr 11, 20220.75000.75000.72000.75000.750024,880
Apr 08, 20220.74000.75000.74000.75000.75006,800
Apr 07, 20220.72000.75000.72000.75000.750012,166
Apr 06, 20220.73000.74000.73000.74000.740014,238
Apr 05, 20220.74000.75000.74000.75000.750011,250
Apr 04, 20220.75000.75000.72000.74000.740041,984
Apr 01, 20220.73000.75000.73000.75000.750053,989
Mar 31, 20220.69000.72000.67000.72000.720016,020
Mar 30, 20220.68000.68000.68000.68000.68003,885
Mar 29, 20220.67000.68000.67000.68000.68003,230
Mar 28, 20220.71000.71000.67000.68000.680073,330
Mar 25, 20220.71000.71000.67000.69000.690025,106
Mar 24, 20220.73000.73000.66000.67000.670066,236
Mar 23, 20220.72000.73000.69000.69000.690021,345
Mar 22, 20220.68000.72000.68000.72000.720016,775
Mar 21, 20220.69000.71000.69000.71000.71006,939
Mar 18, 20220.69000.71000.69000.71000.710049,000
Mar 17, 20220.73000.73000.69000.69000.690010,100
Mar 16, 20220.68000.68000.67000.68000.680020,005
Mar 15, 20220.70000.70000.70000.70000.70004,414
Mar 14, 20220.71000.71000.66000.66000.660023,997
Mar 11, 20220.73000.73000.69000.69000.690029,720
Mar 10, 20220.73000.73000.70000.70000.700010,200
Mar 09, 20220.75000.75000.72000.72000.720048,308
Mar 08, 20220.73000.75000.73000.75000.7500119,095
Mar 07, 20220.73000.74000.72000.72000.720023,350
Mar 04, 20220.74000.74000.71000.73000.730065,255
Mar 03, 20220.74000.74000.72000.72000.72007,330
Mar 02, 20220.75000.75000.72000.73000.730037,733
Mar 01, 20220.75000.76000.74000.75000.7500102,022
Feb 28, 20220.74000.75000.74000.75000.750019,055
Feb 25, 20220.75000.75000.73000.73000.730029,882
Feb 24, 20220.75000.75000.72000.75000.750094,208
Feb 23, 20220.73000.78000.73000.75000.750045,167
Feb 22, 20220.78000.79000.77000.78000.780041,123
Feb 18, 20220.78000.80000.73000.77000.770072,240
Feb 17, 20220.75000.77000.75000.76000.760026,620
Feb 16, 20220.82000.82000.74000.74000.740058,723
Feb 15, 20220.79000.82000.75000.82000.8200184,342
Feb 14, 20220.80000.80000.73000.79000.7900247,373
Feb 11, 20220.70000.76000.65000.74000.7400363,325
Feb 10, 20220.65000.70000.65000.65000.6500286,341
Feb 09, 20220.57000.66000.56000.64000.640078,869
Feb 08, 20220.59000.60000.59000.59000.590014,438
Feb 07, 20220.53000.60000.53000.60000.600025,500
Feb 04, 20220.52000.55000.50000.55000.550083,700
Feb 03, 20220.55000.55000.55000.55000.550025,000
Feb 02, 20220.52000.55000.52000.55000.55005,500
Feb 01, 20220.55000.55000.53000.55000.550031,246
Jan 31, 20220.58000.58000.54000.55000.550065,589
Jan 28, 20220.52000.52000.52000.52000.52003,210
Jan 27, 20220.60000.60000.55000.55000.550019,316
Jan 26, 20220.62000.62000.60000.60000.600083,807
Jan 25, 20220.65000.65000.65000.65000.65008,900
Jan 24, 20220.65000.65000.64000.65000.650024,363
Jan 21, 20220.69000.69000.65000.65000.650021,000
Jan 20, 20220.64000.67000.64000.67000.67005,750
Jan 19, 20220.64000.64000.64000.64000.64003,303
Jan 18, 20220.64000.64000.63000.64000.640025,650
Jan 17, 20220.66000.66000.62000.62000.620023,652
Jan 14, 20220.64000.66000.61000.66000.660040,000
Jan 13, 20220.64000.66000.64000.65000.650024,029
Jan 12, 20220.63000.65000.63000.64000.640024,500
Jan 11, 20220.63000.64000.63000.64000.640062,200
Jan 10, 20220.62000.63000.62000.62000.620033,159
Jan 07, 20220.69000.69000.64000.64000.640032,034
Jan 06, 20220.67000.69000.64000.69000.690023,588
Jan 05, 20220.67000.70000.66000.70000.700060,226
Jan 04, 20220.70000.70000.66000.68000.680045,950
Dec 31, 20210.70000.70000.66000.68000.680019,752
Dec 30, 20210.70000.70000.70000.70000.700025,510
Dec 29, 20210.65000.68000.65000.66000.660032,983
Dec 24, 20210.60000.60000.60000.60000.6000-
Dec 23, 20210.63000.63000.60000.60000.600023,500
Dec 22, 20210.61000.64000.61000.64000.640056,058
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...