PJX Resources Inc. (PJX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750

+0.0150

(+5.77%)

At close: 12:49PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.2800	0.2800	0.2650	0.2750	0.2750	144,000
Jul 25, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	9,000
Jul 24, 2024	0.2700	0.2700	0.2650	0.2700	0.2700	21,000
Jul 23, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	47,000
Jul 22, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	52,200
Jul 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	45,500
Jul 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	36,500
Jul 17, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jul 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	81,500
Jul 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,700
Jul 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	78,500
Jul 11, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	143,500
Jul 10, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	12,000
Jul 09, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	26,100
Jul 08, 2024	0.2900	0.3200	0.2800	0.3150	0.3150	221,600
Jul 05, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	49,200
Jul 04, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	17,900
Jul 03, 2024	0.2850	0.2850	0.2600	0.2750	0.2750	124,500
Jul 02, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	9,000
Jun 28, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	26,500
Jun 27, 2024	0.3100	0.3100	0.2850	0.2900	0.2900	72,000
Jun 26, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	105,600
Jun 25, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	10,700
Jun 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 21, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	2,200
Jun 20, 2024	0.3250	0.3300	0.3150	0.3300	0.3300	180,000
Jun 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	18,600
Jun 18, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	7,600
Jun 17, 2024	0.3250	0.3250	0.3050	0.3050	0.3050	23,100
Jun 14, 2024	0.2950	0.3350	0.2950	0.3050	0.3050	227,000
Jun 13, 2024	0.2800	0.3400	0.2800	0.3400	0.3400	133,500
Jun 12, 2024	0.2850	0.2850	0.2650	0.2650	0.2650	180,500
Jun 11, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	24,000
Jun 10, 2024	0.2850	0.2900	0.2850	0.2850	0.2850	12,500
Jun 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Jun 06, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 05, 2024	0.3150	0.3150	0.2750	0.2750	0.2750	211,900
Jun 04, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	21,600
Jun 03, 2024	0.3200	0.3250	0.3100	0.3100	0.3100	22,500
May 31, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	28,500
May 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
May 29, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	31,200
May 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	18,000
May 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,500
May 24, 2024	0.3150	0.3200	0.3000	0.3000	0.3000	51,700
May 23, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	11,000
May 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	1,000
May 21, 2024	0.3350	0.3350	0.3000	0.3000	0.3000	53,900
May 17, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	135,700
May 16, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	105,200
May 15, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	49,800
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 13, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	84,300
May 10, 2024	0.3250	0.3250	0.3000	0.3200	0.3200	71,700
May 09, 2024	0.3200	0.3250	0.2950	0.3250	0.3250	123,800
May 08, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	75,500
May 07, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	142,500
May 06, 2024	0.2800	0.2800	0.2700	0.2750	0.2750	57,800
May 03, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	26,000
May 02, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,500
May 01, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	10,500
Apr 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	10,000
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	91,000
Apr 26, 2024	0.3300	0.3300	0.2800	0.3100	0.3100	129,900
Apr 25, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	51,600
Apr 24, 2024	0.3000	0.3200	0.2900	0.3200	0.3200	160,200
Apr 23, 2024	0.2850	0.3400	0.2850	0.3100	0.3100	377,200
Apr 22, 2024	0.2950	0.2950	0.2650	0.2900	0.2900	272,700
Apr 19, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	112,500
Apr 18, 2024	0.2400	0.2700	0.2400	0.2700	0.2700	227,500
Apr 17, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	29,000
Apr 16, 2024	0.2350	0.2650	0.2350	0.2650	0.2650	74,000
Apr 15, 2024	0.2200	0.2350	0.2200	0.2350	0.2350	62,500
Apr 12, 2024	0.1800	0.2000	0.1800	0.2000	0.2000	93,000
Apr 11, 2024	0.1800	0.1800	0.1750	0.1750	0.1750	27,500
Apr 10, 2024	0.1750	0.1800	0.1700	0.1800	0.1800	89,500
Apr 09, 2024	0.1850	0.1850	0.1700	0.1800	0.1800	393,300
Apr 08, 2024	0.1800	0.1850	0.1800	0.1800	0.1800	183,000
Apr 05, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	103,600
Apr 04, 2024	0.1850	0.1900	0.1800	0.1800	0.1800	132,600
Apr 03, 2024	0.1800	0.1850	0.1800	0.1850	0.1850	206,000
Apr 02, 2024	0.1900	0.1900	0.1750	0.1800	0.1800	78,000
Apr 01, 2024	0.1900	0.1900	0.1750	0.1800	0.1800	113,400
Mar 28, 2024	0.1900	0.1900	0.1850	0.1900	0.1900	90,700
Mar 27, 2024	0.2200	0.2200	0.1900	0.1900	0.1900	261,000
Mar 26, 2024	0.2000	0.2100	0.2000	0.2100	0.2100	125,400
Mar 25, 2024	0.2150	0.2500	0.2050	0.2150	0.2150	93,000
Mar 22, 2024	0.2550	0.2550	0.2250	0.2250	0.2250	83,100
Mar 21, 2024	0.2600	0.2600	0.2350	0.2350	0.2350	57,500
Mar 20, 2024	0.2600	0.2600	0.2450	0.2450	0.2450	16,500
Mar 19, 2024	0.2650	0.2700	0.2600	0.2600	0.2600	35,000
Mar 18, 2024	0.2400	0.2550	0.2400	0.2500	0.2500	31,500
Mar 15, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	65,500
Mar 14, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	30,000
Mar 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	7,000
Mar 12, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	3,500
Mar 11, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	3,500
Mar 08, 2024	0.2200	0.2400	0.2200	0.2400	0.2400	61,800
Mar 07, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	15,000
Mar 06, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,089.96+1,324.84(+1.43%)

PJX Resources Inc. (PJX.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,089.96
+1,324.84(+1.43%)