Canada markets close in 2 hours 25 minutes

Pambili Natural Resources Corporation (PNN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0150 (+23.08%)
As of 10:42AM EDT. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.07000.08000.07000.08000.080054,300
May 24, 20240.06500.06500.06500.06500.0650-
May 23, 20240.06500.06500.06500.06500.0650-
May 22, 20240.07000.07000.06500.06500.065011,101
May 21, 20240.06500.07000.06500.06500.065056,000
May 17, 20240.06000.06500.06000.06500.065062,300
May 16, 20240.06000.06000.06000.06000.06003,000
May 15, 20240.05000.05000.05000.05000.05004,000
May 14, 20240.05000.05000.05000.05000.0500-
May 13, 20240.05000.05000.05000.05000.05003,000
May 10, 20240.05500.05500.05500.05500.0550-
May 09, 20240.05500.05500.05500.05500.05501,000
May 08, 20240.05500.05500.05500.05500.0550-
May 07, 20240.05500.05500.05500.05500.05507,869
May 06, 20240.05500.06000.05500.06000.06008,000
May 03, 20240.05500.05500.05500.05500.0550-
May 02, 20240.05500.05500.05500.05500.05503,400
May 01, 20240.05500.05500.05500.05500.055061,000
Apr 30, 20240.05500.06000.05500.06000.0600190,450
Apr 29, 20240.05500.05500.05500.05500.055050,000
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.055010,638
Apr 24, 20240.05500.05500.05000.05000.050020,000
Apr 23, 20240.06000.06000.05500.05500.05502,000
Apr 22, 20240.07000.07000.07000.07000.0700-
Apr 19, 20240.07000.07000.07000.07000.0700-
Apr 18, 20240.07000.07000.07000.07000.0700-
Apr 17, 20240.06500.07000.06500.07000.070030,788
Apr 16, 20240.06000.06000.06000.06000.06002,005
Apr 15, 20240.06500.06500.06500.06500.0650-
Apr 12, 20240.06500.07500.06500.06500.0650208,900
Apr 11, 20240.07000.07000.06000.06000.06005,000
Apr 10, 20240.06500.06500.06500.06500.0650-
Apr 09, 20240.06500.06500.06500.06500.0650-
Apr 08, 20240.06500.06500.06500.06500.065023,000
Apr 05, 20240.06500.06500.06500.06500.0650-
Apr 04, 20240.06500.06500.06500.06500.0650-
Apr 03, 20240.06500.06500.06500.06500.065014,000
Apr 02, 20240.05500.05500.05500.05500.0550-
Apr 01, 20240.06500.06500.05500.05500.0550225,750
Mar 28, 20240.06500.06500.05500.05500.055039,000
Mar 27, 20240.06000.07500.06000.06000.060049,704
Mar 26, 20240.08000.08000.04000.04000.0400110,950
Mar 25, 20240.06000.08500.05500.08000.080061,000
Mar 22, 20240.06500.06500.06500.06500.06504,000
Mar 21, 20240.06500.07000.06500.07000.07009,100
Mar 20, 20240.06500.06500.05000.05000.050025,000
Mar 19, 20240.06000.09000.06000.06500.065096,100
Mar 18, 20240.06000.07000.06000.06000.0600117,000
Mar 15, 20240.06000.06000.06000.06000.060020,000
Mar 14, 20240.05500.05500.05500.05500.05505,500
Mar 13, 20240.05500.05500.05500.05500.055050,000
Mar 12, 20240.05500.05500.05500.05500.055043,000
Mar 11, 20240.06000.06000.06000.06000.060025,050
Mar 08, 20240.04500.06000.04500.05000.050056,700
Mar 07, 20240.04500.04500.04500.04500.0450-
Mar 06, 20240.04500.04500.04500.04500.0450-
Mar 05, 20240.05000.05000.04000.04500.045032,500
Mar 04, 20240.04500.05000.04500.05000.050012,000
Mar 01, 20240.04000.04500.04000.04500.04506,606
Feb 29, 20240.03500.04000.03500.04000.040019,000
Feb 28, 20240.04000.04000.04000.04000.04003,000
Feb 27, 20240.03500.03500.03500.03500.03504,300
Feb 26, 20240.04000.04000.04000.04000.0400-
Feb 23, 20240.04000.04000.04000.04000.0400-
Feb 22, 20240.04000.04000.04000.04000.0400-
Feb 21, 20240.04000.04000.04000.04000.0400-
Feb 20, 20240.04000.04000.04000.04000.0400-
Feb 16, 20240.04000.04000.04000.04000.040020,000
Feb 15, 20240.04000.04000.04000.04000.04009,000
Feb 14, 20240.04000.04000.04000.04000.04001,000
Feb 13, 20240.04000.04000.04000.04000.0400-
Feb 12, 20240.04000.04000.04000.04000.0400-
Feb 09, 20240.04000.04000.04000.04000.04002,000
Feb 08, 20240.04500.04500.04500.04500.04501,000
Feb 07, 20240.05000.05000.05000.05000.050075,000
Feb 06, 20240.04500.05000.04500.05000.05009,000
Feb 05, 20240.04000.04000.04000.04000.0400-
Feb 02, 20240.04500.04500.04000.04000.04004,200
Feb 01, 20240.04000.04000.04000.04000.0400-
Jan 31, 20240.04000.04000.04000.04000.0400-
Jan 30, 20240.04000.04000.04000.04000.04005,000
Jan 29, 20240.04500.04500.04500.04500.045012,063
Jan 26, 20240.05500.05500.05500.05500.05508,000
Jan 25, 20240.05500.05500.05500.05500.05509,000
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.050012,000
Jan 19, 20240.04500.05000.04500.05000.0500171,000
Jan 18, 20240.04000.04000.04000.04000.04006,000
Jan 17, 20240.04000.04000.04000.04000.0400-
Jan 16, 20240.04000.04000.04000.04000.0400-
Jan 15, 20240.04500.04500.04000.04000.040040,000
Jan 12, 20240.05000.05000.05000.05000.050010,000
Jan 11, 20240.04500.05000.04500.05000.050019,000
Jan 10, 20240.04000.04000.04000.04000.04006,000
Jan 09, 20240.04500.04500.04500.04500.0450-
Jan 08, 20240.05000.05000.04500.04500.045012,000
Jan 05, 20240.05500.05500.05500.05500.055018,000
Jan 04, 20240.05000.05500.05000.05500.055016,420
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...