Canada markets closed

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:41PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.12000.12000.12000.12000.120027,300
Sept 21, 20230.12000.12500.11000.12500.1250106,500
Sept 20, 20230.11500.12000.11000.12000.120015,000
Sept 19, 20230.12500.12500.11500.12500.125035,950
Sept 18, 20230.12500.12500.12500.12500.12506,000
Sept 15, 20230.12000.12500.12000.12500.125037,694
Sept 14, 20230.12500.12500.12000.12000.120022,804
Sept 13, 20230.12500.12500.12500.12500.12501,600
Sept 12, 20230.12500.12500.11500.12500.125014,600
Sept 11, 20230.12000.13500.12000.12000.120046,000
Sept 08, 20230.14000.14000.12000.12000.120051,411
Sept 07, 20230.14000.14500.11500.14000.1400172,500
Sept 06, 20230.15000.15000.14500.14500.145019,055
Sept 05, 20230.15500.15500.15500.15500.1550-
Sept 01, 20230.14000.16500.12500.15500.1550144,504
Aug 31, 20230.17500.17500.14500.14500.14502,574
Aug 30, 20230.17000.17000.15000.15000.150064,800
Aug 29, 20230.18000.18000.16000.16000.160027,350
Aug 28, 20230.17000.17000.17000.17000.1700-
Aug 25, 20230.17000.17000.17000.17000.1700-
Aug 24, 20230.17000.17000.17000.17000.1700680
Aug 23, 20230.17500.17500.17500.17500.17505,000
Aug 22, 20230.17500.17500.17000.17000.170010,160
Aug 21, 20230.17500.17500.17000.17000.17003,800
Aug 18, 20230.18500.18500.17500.17500.175024,527
Aug 17, 20230.16500.16500.16500.16500.16505,000
Aug 16, 20230.18000.18000.17500.17500.175014,341
Aug 15, 20230.18000.18500.18000.18500.185016,850
Aug 14, 20230.19500.20000.18000.18500.185021,280
Aug 11, 20230.19500.19500.19000.19000.190011,500
Aug 10, 20230.21000.21000.21000.21000.2100500
Aug 09, 20230.22000.22000.19000.19000.190045,874
Aug 08, 20230.19500.20000.19500.20000.20002,883
Aug 04, 20230.19500.20500.19500.20500.205027,000
Aug 03, 20230.18500.19000.18500.19000.190029,500
Aug 02, 20230.18500.18500.18500.18500.1850-
Aug 01, 20230.19500.19500.18000.18500.185088,235
Jul 31, 20230.20000.20500.18500.20000.200063,750
Jul 28, 20230.20500.20500.20000.20000.200016,600
Jul 27, 20230.20500.20500.20500.20500.205013,000
Jul 26, 20230.21000.21500.21000.21500.215010,250
Jul 25, 20230.22500.22500.22500.22500.2250-
Jul 24, 20230.22000.22500.22000.22500.225044,500
Jul 21, 20230.21000.21000.21000.21000.21006,500
Jul 20, 20230.20000.20000.20000.20000.20002,138
Jul 19, 20230.21000.21500.21000.21000.21004,500
Jul 18, 20230.21000.21000.21000.21000.21002,500
Jul 17, 20230.20000.21000.20000.21000.21008,196
Jul 14, 20230.20000.22000.19000.22000.2200238,326
Jul 13, 20230.25500.26000.24500.25000.250018,400
Jul 12, 20230.21500.25000.21500.25000.2500218,750
Jul 11, 20230.20500.20500.20500.20500.2050984
Jul 10, 20230.20500.20500.20500.20500.2050500
Jul 07, 20230.19500.20000.19000.20000.20007,002
Jul 06, 20230.20000.20000.19500.20000.200066,000
Jul 05, 20230.21500.22000.21000.21500.215040,360
Jul 04, 20230.22000.22500.22000.22500.225053,314
Jun 30, 20230.24000.25000.24000.25000.250010,500
Jun 29, 20230.22000.22000.21000.22000.220042,767
Jun 28, 20230.21500.21500.21000.21000.21004,753
Jun 27, 20230.24000.24000.24000.24000.2400500
Jun 26, 20230.22500.23000.22500.23000.230018,500
Jun 23, 20230.21500.23000.21000.23000.230049,000
Jun 22, 20230.19500.20500.19000.19500.1950124,190
Jun 21, 20230.20500.21000.20500.21000.21004,000
Jun 20, 20230.22000.22000.21500.21500.215010,545
Jun 19, 20230.20000.20000.20000.20000.2000-
Jun 16, 20230.20000.20000.20000.20000.20009,000
Jun 15, 20230.19000.20000.19000.20000.200010,500
Jun 14, 20230.19500.20000.18000.20000.200056,233
Jun 13, 20230.19500.19500.19000.19000.19003,500
Jun 12, 20230.20500.20500.20500.20500.2050-
Jun 09, 20230.21500.22000.19000.20500.2050149,455
Jun 08, 20230.22500.22500.21000.21000.210032,950
Jun 07, 20230.22500.22500.21000.21000.210048,200
Jun 06, 20230.22000.22000.21000.21000.210038,200
Jun 05, 20230.22000.23500.21500.23000.2300280,450
Jun 02, 20230.23000.23000.23000.23000.230030,000
Jun 01, 20230.23000.23000.23000.23000.230014,500
May 31, 20230.26000.26000.23000.23500.235018,998
May 30, 20230.23500.23500.23500.23500.235013,604
May 29, 20230.23500.23500.23500.23500.23503,500
May 26, 20230.23000.23000.23000.23000.2300-
May 25, 20230.24000.24000.23000.23000.230013,960
May 24, 20230.24000.24000.23000.23000.230015,583
May 23, 20230.23000.25000.23000.24000.2400118,802
May 19, 20230.24500.24500.24000.24000.240078,678
May 18, 20230.22500.23500.22000.23500.235021,000
May 17, 20230.23500.23500.22500.23500.235097,000
May 16, 20230.25000.25000.23500.23500.235012,000
May 15, 20230.24500.25000.22000.23500.235050,170
May 12, 20230.25000.25000.22500.23500.2350113,901
May 11, 20230.25000.25000.25000.25000.250082,756
May 10, 20230.25500.26500.25000.25000.2500228,100
May 09, 20230.26000.26000.25000.25000.250020,171
May 08, 20230.27000.27000.24000.26000.260059,858
May 05, 20230.25000.27000.24000.27000.270085,000
May 04, 20230.27000.27000.24000.24500.2450211,625
May 03, 20230.26500.26500.26500.26500.26503,000
May 02, 20230.27000.27000.27000.27000.270057,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...