Pan Global Resources Inc. (PGZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4800

0.0000

(0.00%)

At close: 12:39PM EDT

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	-	-	-	-	-	-
Aug 08, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	1,000
Aug 05, 2022	0.4750	0.4800	0.4750	0.4800	0.4800	6,500
Aug 04, 2022	0.4650	0.4800	0.4200	0.4750	0.4750	113,000
Aug 03, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	3,000
Aug 02, 2022	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jul 29, 2022	0.4900	0.4900	0.4850	0.4850	0.4850	27,000
Jul 28, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 27, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	44,500
Jul 26, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	411,800
Jul 25, 2022	0.4750	0.5100	0.4700	0.5100	0.5100	35,100
Jul 22, 2022	0.4950	0.5000	0.4900	0.4900	0.4900	45,500
Jul 21, 2022	0.4900	0.5100	0.4800	0.5100	0.5100	54,900
Jul 20, 2022	0.4700	0.4900	0.4500	0.4750	0.4750	181,200
Jul 19, 2022	0.4150	0.4650	0.4100	0.4650	0.4650	126,800
Jul 18, 2022	0.4200	0.4200	0.3900	0.4150	0.4150	268,300
Jul 15, 2022	0.4200	0.4200	0.4150	0.4200	0.4200	449,100
Jul 14, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	48,500
Jul 13, 2022	0.3900	0.4150	0.3900	0.4150	0.4150	38,800
Jul 12, 2022	0.3950	0.3950	0.3750	0.3750	0.3750	44,500
Jul 11, 2022	0.3950	0.4000	0.3950	0.4000	0.4000	25,000
Jul 08, 2022	0.3650	0.4200	0.3650	0.4000	0.4000	111,500
Jul 07, 2022	0.3600	0.3650	0.3550	0.3650	0.3650	148,000
Jul 06, 2022	0.3900	0.4100	0.3550	0.3700	0.3700	268,600
Jul 05, 2022	0.4000	0.4000	0.3700	0.3900	0.3900	101,100
Jul 04, 2022	0.4100	0.4150	0.4000	0.4000	0.4000	100,600
Jun 30, 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jun 29, 2022	0.4200	0.4400	0.4200	0.4400	0.4400	14,300
Jun 28, 2022	0.4600	0.4600	0.4500	0.4500	0.4500	93,000
Jun 27, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 24, 2022	0.4250	0.4600	0.4250	0.4600	0.4600	35,200
Jun 23, 2022	0.4600	0.4700	0.4000	0.4500	0.4500	436,500
Jun 22, 2022	0.4700	0.4700	0.4700	0.4700	0.4700	10,100
Jun 21, 2022	0.4700	0.4700	0.4650	0.4650	0.4650	471,000
Jun 20, 2022	0.5100	0.5100	0.4600	0.4600	0.4600	100,200
Jun 17, 2022	0.4900	0.5000	0.4550	0.4800	0.4800	131,800
Jun 16, 2022	0.4900	0.4900	0.4750	0.4900	0.4900	41,100
Jun 15, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	34,700
Jun 14, 2022	0.5000	0.5100	0.4900	0.4900	0.4900	75,500
Jun 13, 2022	0.5400	0.5400	0.4950	0.5200	0.5200	22,800
Jun 10, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,800
Jun 09, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	25,000
Jun 08, 2022	0.5300	0.5600	0.5000	0.5400	0.5400	270,700
Jun 07, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	71,600
Jun 06, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	400
Jun 03, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 02, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	46,000
Jun 01, 2022	0.5700	0.5800	0.5700	0.5800	0.5800	18,600
May 31, 2022	0.5300	0.6400	0.5300	0.5700	0.5700	404,400
May 30, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	60,200
May 27, 2022	0.4950	0.5400	0.4950	0.5400	0.5400	85,500
May 26, 2022	0.5300	0.5400	0.5100	0.5100	0.5100	14,500
May 25, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
May 24, 2022	0.5100	0.5500	0.5100	0.5300	0.5300	88,500
May 20, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	14,900
May 19, 2022	0.5100	0.5100	0.4950	0.5000	0.5000	78,500
May 18, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	7,500
May 17, 2022	0.5300	0.5500	0.5300	0.5400	0.5400	155,900
May 16, 2022	0.4800	0.5300	0.4800	0.5300	0.5300	345,900
May 13, 2022	0.4550	0.4800	0.4550	0.4800	0.4800	51,500
May 12, 2022	0.5100	0.5100	0.4500	0.4500	0.4500	442,900
May 11, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	249,500
May 10, 2022	0.5200	0.5300	0.4900	0.4900	0.4900	333,500
May 09, 2022	0.5700	0.5800	0.5000	0.5000	0.5000	437,900
May 06, 2022	0.6000	0.6000	0.5700	0.5700	0.5700	149,800
May 05, 2022	0.6000	0.6200	0.5900	0.5900	0.5900	189,300
May 04, 2022	0.5900	0.6000	0.5600	0.5900	0.5900	80,900
May 03, 2022	0.6000	0.6100	0.5900	0.5900	0.5900	168,700
May 02, 2022	0.6200	0.6200	0.5800	0.5900	0.5900	366,300
Apr 29, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	76,000
Apr 28, 2022	0.5900	0.6100	0.5900	0.6100	0.6100	66,600
Apr 27, 2022	0.6100	0.6100	0.5900	0.6000	0.6000	249,400
Apr 26, 2022	0.6200	0.6300	0.6100	0.6100	0.6100	179,700
Apr 25, 2022	0.6300	0.6400	0.6200	0.6400	0.6400	43,000
Apr 22, 2022	0.6400	0.6400	0.6200	0.6300	0.6300	108,700
Apr 21, 2022	0.6700	0.6700	0.6300	0.6300	0.6300	215,200
Apr 20, 2022	0.6700	0.6700	0.6700	0.6700	0.6700	63,000
Apr 19, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	35,700
Apr 18, 2022	0.6900	0.7100	0.6900	0.7100	0.7100	75,400
Apr 14, 2022	0.6900	0.7100	0.6700	0.6700	0.6700	77,000
Apr 13, 2022	0.6700	0.6800	0.6700	0.6800	0.6800	37,000
Apr 12, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	55,300
Apr 11, 2022	0.6700	0.6800	0.6600	0.6600	0.6600	66,200
Apr 08, 2022	0.6700	0.6900	0.6700	0.6700	0.6700	72,700
Apr 07, 2022	0.6900	0.6900	0.6600	0.6700	0.6700	92,500
Apr 06, 2022	0.7500	0.7500	0.6700	0.6800	0.6800	236,700
Apr 05, 2022	0.7300	0.7500	0.7300	0.7500	0.7500	39,000
Apr 04, 2022	0.7300	0.7500	0.7100	0.7400	0.7400	42,200
Apr 01, 2022	0.7300	0.7600	0.7300	0.7400	0.7400	64,600
Mar 31, 2022	0.7000	0.7300	0.7000	0.7300	0.7300	77,000
Mar 30, 2022	0.6900	0.7000	0.6800	0.6900	0.6900	19,000
Mar 29, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	100
Mar 28, 2022	0.7000	0.7000	0.6900	0.6900	0.6900	57,800
Mar 25, 2022	0.7000	0.7200	0.6800	0.7000	0.7000	75,900
Mar 24, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	8,500
Mar 23, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	20,500
Mar 22, 2022	0.7500	0.7500	0.7200	0.7400	0.7400	32,600
Mar 21, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	7,700
Mar 18, 2022	0.7600	0.7600	0.7600	0.7600	0.7600	3,300
Mar 17, 2022	0.7600	0.7600	0.7400	0.7600	0.7600	30,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.07(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.04(+0.09%)

CAD/USD0.7772+0.0038(+0.4873%)

CRUDE OIL90.90+0.14(+0.15%)

BTC-CAD30,609.23+60.86(+0.20%)

Pan Global Resources Inc. (PGZ.V)

S&P/TSX
19,669.17
+49.07(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.04(+0.09%)

CAD/USD
0.7772
+0.0038(+0.4873%)

CRUDE OIL
90.90
+0.14(+0.15%)

BTC-CAD
30,609.23
+60.86(+0.20%)