Canada markets closed

PJX Resources Inc. (PJX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 10:40AM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.31000.31000.30000.30000.30001,000
May 21, 20240.33500.33500.30000.30000.300053,900
May 17, 20240.33000.33000.30000.30000.3000135,700
May 16, 20240.32000.34000.32000.32000.3200105,200
May 15, 20240.32500.32500.32000.32000.320049,800
May 14, 20240.30000.30000.30000.30000.3000-
May 13, 20240.33000.33000.30000.30000.300084,300
May 10, 20240.32500.32500.30000.32000.320071,700
May 09, 20240.32000.32500.29500.32500.3250123,800
May 08, 20240.30000.31500.30000.31500.315075,500
May 07, 20240.28000.32000.28000.32000.3200142,500
May 06, 20240.28000.28000.27000.27500.275057,800
May 03, 20240.29000.29000.29000.29000.290026,000
May 02, 20240.29000.29000.29000.29000.290015,500
May 01, 20240.28000.29000.28000.29000.290010,500
Apr 30, 20240.29500.29500.29500.29500.295010,000
Apr 29, 20240.30000.30000.30000.30000.300091,000
Apr 26, 20240.33000.33000.28000.31000.3100129,900
Apr 25, 20240.32000.34000.32000.34000.340051,600
Apr 24, 20240.30000.32000.29000.32000.3200160,200
Apr 23, 20240.28500.34000.28500.31000.3100377,200
Apr 22, 20240.29500.29500.26500.29000.2900272,700
Apr 19, 20240.27000.28000.27000.28000.2800112,500
Apr 18, 20240.24000.27000.24000.27000.2700227,500
Apr 17, 20240.26000.26000.25000.25000.250029,000
Apr 16, 20240.23500.26500.23500.26500.265074,000
Apr 15, 20240.22000.23500.22000.23500.235062,500
Apr 12, 20240.18000.20000.18000.20000.200093,000
Apr 11, 20240.18000.18000.17500.17500.175027,500
Apr 10, 20240.17500.18000.17000.18000.180089,500
Apr 09, 20240.18500.18500.17000.18000.1800393,300
Apr 08, 20240.18000.18500.18000.18000.1800183,000
Apr 05, 20240.18000.18000.18000.18000.1800103,600
Apr 04, 20240.18500.19000.18000.18000.1800132,600
Apr 03, 20240.18000.18500.18000.18500.1850206,000
Apr 02, 20240.19000.19000.17500.18000.180078,000
Apr 01, 20240.19000.19000.17500.18000.1800113,400
Mar 28, 20240.19000.19000.18500.19000.190090,700
Mar 27, 20240.22000.22000.19000.19000.1900261,000
Mar 26, 20240.20000.21000.20000.21000.2100125,400
Mar 25, 20240.21500.25000.20500.21500.215093,000
Mar 22, 20240.25500.25500.22500.22500.225083,100
Mar 21, 20240.26000.26000.23500.23500.235057,500
Mar 20, 20240.26000.26000.24500.24500.245016,500
Mar 19, 20240.26500.27000.26000.26000.260035,000
Mar 18, 20240.24000.25500.24000.25000.250031,500
Mar 15, 20240.23000.24000.23000.24000.240065,500
Mar 14, 20240.23500.23500.23500.23500.235030,000
Mar 13, 20240.23000.23000.23000.23000.23007,000
Mar 12, 20240.23500.23500.23500.23500.23503,500
Mar 11, 20240.23500.23500.23000.23500.23503,500
Mar 08, 20240.22000.24000.22000.24000.240061,800
Mar 07, 20240.22000.22000.22000.22000.220015,000
Mar 06, 20240.21000.21000.21000.21000.2100-
Mar 05, 20240.21000.21000.21000.21000.210027,600
Mar 04, 20240.20000.20000.20000.20000.2000-
Mar 01, 20240.21000.21000.20000.20000.200041,000
Feb 29, 20240.22000.23000.20500.21000.2100112,500
Feb 28, 20240.21000.21000.21000.21000.210010,000
Feb 27, 20240.20500.20500.20500.20500.20505,500
Feb 26, 20240.20500.20500.20000.20000.200029,000
Feb 23, 20240.21000.22500.20500.20500.205062,000
Feb 22, 20240.22000.22000.22000.22000.2200-
Feb 21, 20240.22000.22000.22000.22000.2200-
Feb 20, 20240.22000.22000.22000.22000.2200-
Feb 16, 20240.23000.23500.22000.22000.220092,300
Feb 15, 20240.23000.23000.23000.23000.230063,000
Feb 14, 20240.20500.20500.20500.20500.205056,500
Feb 13, 20240.20500.20500.20500.20500.205010,000
Feb 12, 20240.20000.20000.20000.20000.20001,000
Feb 09, 20240.20500.20500.20000.20000.200033,000
Feb 08, 20240.21500.21500.20000.20000.200067,000
Feb 07, 20240.22000.22000.20500.20500.205037,000
Feb 06, 20240.22000.22500.22000.22500.225019,500
Feb 05, 20240.21500.21500.21000.21000.210089,000
Feb 02, 20240.20500.23000.20500.23000.230088,000
Feb 01, 20240.21000.21000.20500.20500.205034,000
Jan 31, 20240.23000.23000.20000.20000.2000119,000
Jan 30, 20240.20000.22500.20000.20500.2050134,500
Jan 29, 20240.22500.22500.20000.20000.200014,500
Jan 26, 20240.25000.25000.20000.20000.2000220,500
Jan 25, 20240.23500.25000.23500.24500.2450199,400
Jan 24, 20240.22500.24000.22000.24000.2400110,400
Jan 23, 20240.22000.24000.22000.22000.2200210,900
Jan 22, 20240.20000.21500.20000.21500.2150889,400
Jan 19, 20240.18000.18000.18000.18000.1800395,500
Jan 18, 20240.17500.17500.17500.17500.17506,000
Jan 17, 20240.17000.17000.17000.17000.1700-
Jan 16, 20240.18000.18000.17000.17000.1700133,500
Jan 15, 20240.17000.17000.16000.16500.1650108,300
Jan 12, 20240.17500.17500.17000.17000.170040,200
Jan 11, 20240.16500.17500.16500.17500.175026,000
Jan 10, 20240.15000.15000.15000.15000.150014,500
Jan 09, 20240.16000.16000.15500.15500.1550119,000
Jan 08, 20240.14000.16000.14000.16000.1600243,000
Jan 05, 20240.14000.14000.13500.13500.135066,500
Jan 04, 20240.14000.14000.14000.14000.14007,000
Jan 03, 20240.15500.15500.14000.14000.140032,000
Jan 02, 20240.15000.15000.15000.15000.150010,000
Dec 29, 20230.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...