Canada Markets open in 1 hr 6 mins

PJX Resources Inc. (PJX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:31PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20220.12000.12000.12000.12000.120020,500
Oct 04, 20220.12500.12500.12500.12500.1250-
Oct 03, 20220.12500.12500.12500.12500.1250-
Sept 30, 20220.12500.12500.12500.12500.1250-
Sept 29, 20220.12500.12500.12500.12500.1250-
Sept 28, 20220.12500.12500.12500.12500.1250-
Sept 27, 20220.12500.12500.12500.12500.12507,500
Sept 26, 20220.12500.12500.12500.12500.1250-
Sept 23, 20220.12500.12500.12500.12500.1250-
Sept 22, 20220.12500.12500.12500.12500.1250-
Sept 21, 20220.12500.12500.12500.12500.12501,000
Sept 20, 20220.12000.12000.12000.12000.1200-
Sept 19, 20220.11000.14000.11000.12000.120056,100
Sept 16, 20220.14000.14000.14000.14000.140010,500
Sept 15, 20220.14000.14000.14000.14000.1400-
Sept 14, 20220.14000.14000.14000.14000.1400-
Sept 13, 20220.14000.14000.14000.14000.1400-
Sept 12, 20220.14500.14500.14000.14000.140012,900
Sept 09, 20220.14000.14000.14000.14000.1400-
Sept 08, 20220.14000.14000.14000.14000.1400-
Sept 07, 20220.15000.15000.14000.14000.140018,300
Sept 06, 20220.15000.15000.15000.15000.1500-
Sept 02, 20220.15000.15000.15000.15000.1500-
Sept 01, 20220.15000.15000.15000.15000.1500-
Aug 31, 20220.15000.15000.15000.15000.1500-
Aug 30, 20220.15000.15000.15000.15000.1500-
Aug 29, 20220.15000.15000.15000.15000.1500-
Aug 26, 20220.15000.15000.15000.15000.1500-
Aug 25, 20220.15000.15000.15000.15000.1500-
Aug 24, 20220.15000.15000.15000.15000.15002,000
Aug 23, 20220.15000.15000.15000.15000.1500500
Aug 22, 20220.15000.15000.15000.15000.1500-
Aug 19, 20220.15000.15000.15000.15000.1500-
Aug 18, 20220.15000.15000.15000.15000.150016,500
Aug 17, 20220.15000.15000.15000.15000.1500-
Aug 16, 20220.15000.15000.15000.15000.1500-
Aug 15, 20220.15000.15000.15000.15000.1500-
Aug 12, 20220.13000.15000.12500.15000.150030,500
Aug 11, 20220.13500.13500.13500.13500.1350-
Aug 10, 20220.13500.13500.13500.13500.1350-
Aug 09, 20220.13500.13500.13500.13500.1350-
Aug 08, 20220.14000.14000.13500.13500.135010,500
Aug 05, 20220.17500.18000.17500.18000.180015,000
Aug 04, 20220.15000.15000.15000.15000.1500-
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.150010,000
Jul 29, 20220.15000.15000.15000.15000.150016,000
Jul 28, 20220.12000.12000.12000.12000.1200-
Jul 27, 20220.12000.12000.12000.12000.1200-
Jul 26, 20220.13000.13000.12000.12000.120023,000
Jul 25, 20220.12000.12000.12000.12000.1200-
Jul 22, 20220.13000.13000.12000.12000.120026,000
Jul 21, 20220.12500.13000.12000.12500.125078,500
Jul 20, 20220.11500.11500.11500.11500.1150-
Jul 19, 20220.11500.11500.11500.11500.1150-
Jul 18, 20220.12000.12000.11500.11500.1150120,500
Jul 15, 20220.12500.12500.12500.12500.125037,500
Jul 14, 20220.12000.12000.11500.11500.115012,500
Jul 13, 20220.12500.12500.12500.12500.125035,000
Jul 12, 20220.12500.12500.12500.12500.12509,700
Jul 11, 20220.12500.12500.12500.12500.125010,500
Jul 08, 20220.12500.13000.12000.13000.130020,100
Jul 07, 20220.12000.12000.12000.12000.120018,500
Jul 06, 20220.12500.12500.12500.12500.125025,000
Jul 05, 20220.13000.13500.13000.13500.135010,200
Jul 04, 20220.14500.14500.13000.13000.130041,800
Jun 30, 20220.15000.15000.15000.15000.15004,000
Jun 29, 20220.15000.15000.15000.15000.1500-
Jun 28, 20220.14500.15000.14500.15000.150014,000
Jun 27, 20220.14500.15000.14500.15000.150010,000
Jun 24, 20220.15000.15000.15000.15000.1500-
Jun 23, 20220.15000.15000.15000.15000.15003,300
Jun 22, 20220.14000.15000.13000.15000.150028,500
Jun 21, 20220.15000.15000.15000.15000.15008,500
Jun 20, 20220.14000.14500.14000.14500.145021,500
Jun 17, 20220.15500.15500.14000.14500.145038,000
Jun 16, 20220.15500.15500.15500.15500.155019,000
Jun 15, 20220.16000.16000.15000.15000.150015,000
Jun 14, 20220.16000.16000.16000.16000.160015,000
Jun 13, 20220.16000.16000.16000.16000.160014,500
Jun 10, 20220.18000.18000.18000.18000.1800-
Jun 09, 20220.18000.18000.18000.18000.18002,000
Jun 08, 20220.18000.18000.18000.18000.1800-
Jun 07, 20220.18000.18000.18000.18000.180027,500
Jun 06, 20220.19000.19000.19000.19000.1900-
Jun 03, 20220.19000.19000.19000.19000.1900-
Jun 02, 20220.19000.19000.19000.19000.19002,500
Jun 01, 20220.19000.19000.19000.19000.1900-
May 31, 20220.19000.19000.19000.19000.190053,500
May 30, 20220.18000.18000.18000.18000.1800-
May 27, 20220.18000.18000.18000.18000.1800-
May 26, 20220.15000.18000.15000.18000.18009,000
May 25, 20220.19000.19000.19000.19000.1900-
May 24, 20220.19000.19000.19000.19000.1900-
May 20, 20220.19000.19000.19000.19000.1900-
May 19, 20220.19000.19000.19000.19000.1900-
May 18, 20220.19000.19000.19000.19000.1900-
May 17, 20220.19000.19000.19000.19000.190010,000
May 16, 20220.14000.18000.14000.18000.1800100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...