Canada Markets closed

Plateau Energy Metals Inc. (PLU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0150 (-3.37%)
At close: 3:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.45000.45000.42000.43000.4300222,200
Jan. 14, 20210.43000.45000.42000.45000.4500182,500
Jan. 13, 20210.43000.43000.42000.42000.420051,600
Jan. 12, 20210.44000.44000.41000.42000.4200109,600
Jan. 11, 20210.43000.43000.42000.42000.420076,500
Jan. 08, 20210.45000.46000.43000.43000.4300140,800
Jan. 07, 20210.43000.45000.42000.45000.4500291,400
Jan. 06, 20210.41000.44000.41000.41000.4100318,900
Jan. 05, 20210.44000.48000.42000.44000.4400292,300
Jan. 04, 20210.40000.43000.40000.41000.4100133,100
Dec. 31, 20200.36000.38000.36000.37000.370086,300
Dec. 30, 20200.43000.45000.35000.35000.35001,067,600
Dec. 29, 20200.38000.49000.38000.43000.4300626,400
Dec. 24, 20200.32000.36000.32000.36000.3600100,400
Dec. 23, 20200.34000.34000.33000.33000.330010,100
Dec. 22, 20200.33000.34000.32000.32000.320021,400
Dec. 21, 20200.35000.36000.34000.34000.3400120,400
Dec. 18, 20200.34000.35000.34000.35000.3500291,400
Dec. 17, 20200.34000.35000.32000.33000.3300179,000
Dec. 16, 20200.34000.34000.33000.34000.3400271,300
Dec. 15, 20200.32000.34000.29000.31000.3100408,900
Dec. 14, 20200.31000.34000.31000.33000.3300234,200
Dec. 11, 20200.33000.33000.30000.30000.3000383,700
Dec. 10, 20200.28000.32000.28000.32000.3200234,800
Dec. 09, 20200.30000.31000.29000.30000.3000115,200
Dec. 08, 20200.32000.34000.30000.30000.3000230,900
Dec. 07, 20200.30000.33000.30000.31000.3100355,900
Dec. 04, 20200.30000.34000.29000.30000.3000212,500
Dec. 03, 20200.29000.30000.28000.28000.280082,400
Dec. 02, 20200.28000.29000.28000.29000.290086,300
Dec. 01, 20200.28000.29000.27000.27000.2700124,200
Nov. 30, 20200.30000.30000.26000.28000.280086,400
Nov. 27, 20200.28000.30000.26000.26000.2600121,900
Nov. 26, 20200.28000.30000.28000.30000.3000189,500
Nov. 25, 20200.25000.28000.25000.27000.2700165,500
Nov. 24, 20200.23000.25000.23000.25000.2500227,000
Nov. 23, 20200.23000.23000.23000.23000.23009,000
Nov. 20, 20200.22000.22000.22000.22000.22006,400
Nov. 19, 20200.22000.23000.22000.22000.220017,400
Nov. 18, 20200.21000.21000.21000.21000.2100-
Nov. 17, 20200.22000.23000.21000.21000.210062,200
Nov. 16, 20200.22000.22000.22000.22000.220030,000
Nov. 13, 20200.21000.23000.21000.22000.2200112,900
Nov. 12, 20200.22000.22000.20000.20000.2000436,700
Nov. 11, 20200.23000.23000.22000.22000.220052,200
Nov. 10, 20200.22000.22000.22000.22000.22009,400
Nov. 09, 20200.26000.26000.22000.22000.220089,000
Nov. 06, 20200.22000.23000.22000.23000.230013,800
Nov. 05, 20200.22000.23000.22000.23000.23003,500
Nov. 04, 20200.24000.25000.23000.23000.230049,100
Nov. 03, 20200.23000.23000.22000.23000.230050,700
Nov. 02, 20200.23000.25000.22000.22000.2200147,600
Oct. 30, 20200.22000.22000.22000.22000.22008,700
Oct. 29, 20200.21000.22000.21000.22000.220013,300
Oct. 28, 20200.22000.22000.21000.21000.210054,800
Oct. 27, 20200.22000.22000.22000.22000.22007,300
Oct. 26, 20200.23000.23000.23000.23000.23005,600
Oct. 23, 20200.22000.23000.21000.23000.230028,000
Oct. 22, 20200.23000.23000.22000.22000.2200110,300
Oct. 21, 20200.24000.24000.22000.23000.230063,500
Oct. 20, 20200.22000.22000.22000.22000.220093,000
Oct. 19, 20200.22000.24000.22000.22000.220075,300
Oct. 16, 20200.23000.23000.20000.22000.2200149,300
Oct. 15, 20200.24000.24000.24000.24000.240010,000
Oct. 14, 20200.23000.24000.23000.23000.230083,900
Oct. 13, 20200.24000.24000.22000.22000.2200171,000
Oct. 09, 20200.24000.24000.22000.23000.2300232,000
Oct. 08, 20200.25000.25000.24000.24000.240018,000
Oct. 07, 20200.24000.24000.23000.23000.2300129,900
Oct. 06, 20200.24000.24000.23000.24000.2400164,300
Oct. 05, 20200.24000.24000.22000.22000.2200435,900
Oct. 02, 20200.25000.25000.23000.24000.2400559,300
Oct. 01, 20200.27000.27000.27000.27000.2700-
Sep. 30, 20200.27000.27000.27000.27000.2700-
Sep. 29, 20200.28000.28000.27000.27000.270087,700
Sep. 28, 20200.28000.29000.27000.28000.280039,300
Sep. 25, 20200.29000.29000.28000.28000.280014,400
Sep. 24, 20200.27000.29000.27000.28000.2800103,100
Sep. 23, 20200.29000.30000.28000.28000.2800128,400
Sep. 22, 20200.30000.30000.29000.30000.300010,000
Sep. 21, 20200.30000.30000.28000.30000.300074,600
Sep. 18, 20200.30000.30000.29000.30000.300020,900
Sep. 17, 20200.29000.30000.29000.30000.300048,000
Sep. 16, 20200.29000.30000.29000.30000.300063,500
Sep. 15, 20200.31000.31000.30000.30000.300072,700
Sep. 14, 20200.31000.32000.31000.31000.3100147,700
Sep. 11, 20200.30000.33000.30000.31000.310078,000
Sep. 10, 20200.31000.32000.30000.31000.3100110,800
Sep. 09, 20200.31000.31000.30000.31000.310066,400
Sep. 08, 20200.31000.31000.31000.31000.310045,800
Sep. 04, 20200.32000.32000.31000.32000.3200189,700
Sep. 03, 20200.31000.31000.30000.31000.310077,200
Sep. 02, 20200.32000.32000.30000.31000.310077,400
Sep. 01, 20200.33000.33000.30000.31000.3100136,900
Aug. 31, 20200.31000.33000.31000.33000.330031,600
Aug. 28, 20200.30000.31000.30000.30000.300082,500
Aug. 27, 20200.31000.32000.30000.30000.3000227,200
Aug. 26, 20200.32000.32000.30000.30000.3000103,100
Aug. 25, 20200.33000.34000.32000.32000.320010,300
Aug. 24, 20200.33000.34000.33000.34000.34009,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...