Canada markets open in 4 hours 22 minutes

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000-0.0300 (-9.09%)
At close: 03:33PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 20220.33500.35000.32500.32500.325028,100
Sept 01, 20220.37500.37500.34000.34000.340052,779
Aug 31, 20220.38000.38000.37500.37500.375016,511
Aug 30, 20220.40000.40000.37000.37000.370020,833
Aug 29, 20220.42000.42000.41000.41000.41003,350
Aug 26, 20220.41000.42000.41000.42000.420042,950
Aug 25, 20220.42500.42500.38500.41500.41509,069
Aug 24, 20220.40500.40500.40500.40500.405016,596
Aug 23, 20220.41000.41000.41000.41000.4100-
Aug 22, 20220.41000.41000.41000.41000.4100-
Aug 19, 20220.39500.41000.39500.41000.41005,635
Aug 18, 20220.41000.41000.40500.40500.40502,500
Aug 17, 20220.41000.41000.41000.41000.41007,812
Aug 16, 20220.43500.43500.42500.42500.42508,500
Aug 15, 20220.42000.43000.42000.43000.43003,500
Aug 12, 20220.42500.42500.42500.42500.4250-
Aug 11, 20220.42500.42500.42500.42500.42503,040
Aug 10, 20220.42500.42500.42500.42500.42502,300
Aug 09, 20220.46000.46000.44000.44000.44004,500
Aug 08, 20220.41500.43500.39000.43500.435025,200
Aug 05, 20220.41000.41000.39000.39000.390020,017
Aug 04, 20220.43500.43500.37500.38500.385058,015
Aug 03, 20220.42000.42000.42000.42000.4200-
Aug 02, 20220.43000.44000.42000.42000.420039,579
Jul 29, 20220.36500.37000.36000.37000.370060,735
Jul 28, 20220.37000.37000.37000.37000.370033,763
Jul 27, 20220.36500.37000.36500.37000.37004,680
Jul 26, 20220.37000.37000.37000.37000.370010,955
Jul 25, 20220.37000.37000.37000.37000.37007,900
Jul 22, 20220.37000.37000.37000.37000.370061,292
Jul 21, 20220.37000.37000.36000.37000.37008,516
Jul 20, 20220.37000.37000.37000.37000.370023,500
Jul 19, 20220.37000.37000.37000.37000.370038,191
Jul 18, 20220.37000.37000.37000.37000.370025,500
Jul 15, 20220.37500.37500.36000.36000.360033,033
Jul 14, 20220.38500.38500.36500.37500.3750111,819
Jul 13, 20220.38500.38500.38500.38500.385015,001
Jul 12, 20220.39000.39500.38500.38500.385024,485
Jul 11, 20220.40000.40000.39000.40000.400073,505
Jul 08, 20220.39500.40000.39500.40000.400020,500
Jul 07, 20220.38000.39000.38000.38000.380012,750
Jul 06, 20220.40500.41000.38500.39500.395040,231
Jul 05, 20220.42000.46500.41500.43000.43009,200
Jul 04, 20220.41500.43500.40000.43000.430013,500
Jun 30, 20220.42000.43000.40500.41500.415029,550
Jun 29, 20220.43500.46000.42000.42000.420059,668
Jun 28, 20220.44000.44000.43000.43000.43009,781
Jun 27, 20220.45500.45500.43000.44000.440028,500
Jun 24, 20220.44000.46000.44000.45500.45507,512
Jun 23, 20220.46500.46500.46000.46500.465011,600
Jun 22, 20220.51000.51000.46500.46500.465017,955
Jun 21, 20220.48500.51000.48000.51000.510010,870
Jun 20, 20220.49500.49500.48000.48000.480023,251
Jun 17, 20220.52000.52000.50000.50000.500016,511
Jun 16, 20220.51000.51000.50000.50000.500034,910
Jun 15, 20220.53000.54000.52000.52000.520048,835
Jun 14, 20220.55000.55000.53000.53000.530035,650
Jun 13, 20220.57000.58000.57000.58000.580017,557
Jun 10, 20220.51000.58000.51000.58000.580064,915
Jun 09, 20220.53000.54000.52000.53000.53005,700
Jun 08, 20220.58000.58000.55000.55000.550023,516
Jun 07, 20220.58000.58000.56000.56000.560035,994
Jun 06, 20220.60000.60000.57000.57000.570020,953
Jun 03, 20220.59000.60000.57000.57000.570056,839
Jun 02, 20220.53000.56000.52000.56000.560026,200
Jun 01, 20220.45000.54000.45000.51000.5100165,850
May 31, 20220.44500.45000.44000.45000.450022,000
May 30, 20220.44000.44000.44000.44000.4400580
May 27, 20220.47000.47000.45000.45000.450023,000
May 26, 20220.44000.46000.44000.46000.46007,051
May 25, 20220.43000.44000.43000.43000.430035,500
May 24, 20220.46000.46000.43000.43000.430064,694
May 20, 20220.45500.45500.45500.45500.45506,500
May 19, 20220.47000.48000.45500.45500.455033,100
May 18, 20220.46000.46000.46000.46000.4600-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...