Canada Markets open in 7 hrs 3 mins

Pan Global Resources Inc. (PGZ.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.48000.0000 (0.00%)
At close: 12:39PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20220.47000.48000.47000.48000.48001,000
Aug 05, 20220.47500.48000.47500.48000.48006,500
Aug 04, 20220.46500.48000.42000.47500.4750113,000
Aug 03, 20220.49000.49000.49000.49000.49003,000
Aug 02, 20220.48500.48500.48500.48500.4850-
Jul 29, 20220.49000.49000.48500.48500.485027,000
Jul 28, 20220.48000.48000.48000.48000.4800500
Jul 27, 20220.51000.51000.49000.49000.490044,500
Jul 26, 20220.48000.48000.46000.46000.4600411,800
Jul 25, 20220.47500.51000.47000.51000.510035,100
Jul 22, 20220.49500.50000.49000.49000.490045,500
Jul 21, 20220.49000.51000.48000.51000.510054,900
Jul 20, 20220.47000.49000.45000.47500.4750181,200
Jul 19, 20220.41500.46500.41000.46500.4650126,800
Jul 18, 20220.42000.42000.39000.41500.4150268,300
Jul 15, 20220.42000.42000.41500.42000.4200449,100
Jul 14, 20220.41000.42000.41000.42000.420048,500
Jul 13, 20220.39000.41500.39000.41500.415038,800
Jul 12, 20220.39500.39500.37500.37500.375044,500
Jul 11, 20220.39500.40000.39500.40000.400025,000
Jul 08, 20220.36500.42000.36500.40000.4000111,500
Jul 07, 20220.36000.36500.35500.36500.3650148,000
Jul 06, 20220.39000.41000.35500.37000.3700268,600
Jul 05, 20220.40000.40000.37000.39000.3900101,100
Jul 04, 20220.41000.41500.40000.40000.4000100,600
Jun 30, 20220.44000.44000.44000.44000.4400-
Jun 29, 20220.42000.44000.42000.44000.440014,300
Jun 28, 20220.46000.46000.45000.45000.450093,000
Jun 27, 20220.46000.46000.46000.46000.4600-
Jun 24, 20220.42500.46000.42500.46000.460035,200
Jun 23, 20220.46000.47000.40000.45000.4500436,500
Jun 22, 20220.47000.47000.47000.47000.470010,100
Jun 21, 20220.47000.47000.46500.46500.4650471,000
Jun 20, 20220.51000.51000.46000.46000.4600100,200
Jun 17, 20220.49000.50000.45500.48000.4800131,800
Jun 16, 20220.49000.49000.47500.49000.490041,100
Jun 15, 20220.50000.50000.49000.50000.500034,700
Jun 14, 20220.50000.51000.49000.49000.490075,500
Jun 13, 20220.54000.54000.49500.52000.520022,800
Jun 10, 20220.54000.54000.54000.54000.54001,800
Jun 09, 20220.55000.55000.53000.53000.530025,000
Jun 08, 20220.53000.56000.50000.54000.5400270,700
Jun 07, 20220.56000.56000.56000.56000.560071,600
Jun 06, 20220.57000.57000.57000.57000.5700400
Jun 03, 20220.57000.57000.57000.57000.5700-
Jun 02, 20220.58000.58000.57000.57000.570046,000
Jun 01, 20220.57000.58000.57000.58000.580018,600
May 31, 20220.53000.64000.53000.57000.5700404,400
May 30, 20220.55000.55000.52000.52000.520060,200
May 27, 20220.49500.54000.49500.54000.540085,500
May 26, 20220.53000.54000.51000.51000.510014,500
May 25, 20220.52000.52000.52000.52000.52002,000
May 24, 20220.51000.55000.51000.53000.530088,500
May 20, 20220.52000.52000.51000.51000.510014,900
May 19, 20220.51000.51000.49500.50000.500078,500
May 18, 20220.53000.53000.52000.52000.52007,500
May 17, 20220.53000.55000.53000.54000.5400155,900
May 16, 20220.48000.53000.48000.53000.5300345,900
May 13, 20220.45500.48000.45500.48000.480051,500
May 12, 20220.51000.51000.45000.45000.4500442,900
May 11, 20220.52000.53000.50000.50000.5000249,500
May 10, 20220.52000.53000.49000.49000.4900333,500
May 09, 20220.57000.58000.50000.50000.5000437,900
May 06, 20220.60000.60000.57000.57000.5700149,800
May 05, 20220.60000.62000.59000.59000.5900189,300
May 04, 20220.59000.60000.56000.59000.590080,900
May 03, 20220.60000.61000.59000.59000.5900168,700
May 02, 20220.62000.62000.58000.59000.5900366,300
Apr 29, 20220.62000.64000.62000.64000.640076,000
Apr 28, 20220.59000.61000.59000.61000.610066,600
Apr 27, 20220.61000.61000.59000.60000.6000249,400
Apr 26, 20220.62000.63000.61000.61000.6100179,700
Apr 25, 20220.63000.64000.62000.64000.640043,000
Apr 22, 20220.64000.64000.62000.63000.6300108,700
Apr 21, 20220.67000.67000.63000.63000.6300215,200
Apr 20, 20220.67000.67000.67000.67000.670063,000
Apr 19, 20220.70000.70000.68000.68000.680035,700
Apr 18, 20220.69000.71000.69000.71000.710075,400
Apr 14, 20220.69000.71000.67000.67000.670077,000
Apr 13, 20220.67000.68000.67000.68000.680037,000
Apr 12, 20220.68000.68000.68000.68000.680055,300
Apr 11, 20220.67000.68000.66000.66000.660066,200
Apr 08, 20220.67000.69000.67000.67000.670072,700
Apr 07, 20220.69000.69000.66000.67000.670092,500
Apr 06, 20220.75000.75000.67000.68000.6800236,700
Apr 05, 20220.73000.75000.73000.75000.750039,000
Apr 04, 20220.73000.75000.71000.74000.740042,200
Apr 01, 20220.73000.76000.73000.74000.740064,600
Mar 31, 20220.70000.73000.70000.73000.730077,000
Mar 30, 20220.69000.70000.68000.69000.690019,000
Mar 29, 20220.69000.69000.69000.69000.6900100
Mar 28, 20220.70000.70000.69000.69000.690057,800
Mar 25, 20220.70000.72000.68000.70000.700075,900
Mar 24, 20220.74000.74000.74000.74000.74008,500
Mar 23, 20220.74000.74000.74000.74000.740020,500
Mar 22, 20220.75000.75000.72000.74000.740032,600
Mar 21, 20220.73000.73000.73000.73000.73007,700
Mar 18, 20220.76000.76000.76000.76000.76003,300
Mar 17, 20220.76000.76000.74000.76000.760030,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...