Portofino Resources Inc. (POR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:56PM EDT
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 350,000 |
| Oct 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Oct 09, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 38,000 |
| Oct 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 160,000 |
| Oct 07, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 98,000 |
| Oct 04, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 48,000 |
| Oct 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Sept 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,300 |
| Sept 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,000 |
| Sept 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,000 |
| Sept 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,000 |
| Sept 24, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 238,000 |
| Sept 23, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 142,000 |
| Sept 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,025 |
| Sept 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 56,000 |
| Sept 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,500 |
| Sept 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,600 |
| Sept 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,000 |
| Sept 13, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 233,000 |
| Sept 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Sept 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 10, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 293,000 |
| Sept 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Sept 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 171,000 |
| Sept 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sept 04, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 75,000 |
| Sept 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 48,000 |
| Aug 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 192,026 |
| Aug 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,624 |
| Aug 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 54,550 |
| Aug 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
| Aug 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 7,000 |
| Aug 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Aug 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 243,000 |
| Aug 21, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 69,000 |
| Aug 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,361 |
| Aug 19, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 286,000 |
| Aug 16, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 114,500 |
| Aug 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 170,017 |
| Aug 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 72,000 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 371,000 |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 134,250 |
| Aug 08, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 464,000 |
| Aug 07, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,466,550 |
| Aug 06, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,967,899 |
| Aug 02, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 166,500 |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 31, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,500 |
| Jul 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,250 |
| Jul 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 26, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,500 |
| Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 287,000 |
| Jul 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| Jul 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 22, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 44,000 |
| Jul 19, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 65,900 |
| Jul 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 246,000 |
| Jul 17, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,323,030 |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
| Jul 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 139,500 |
| Jul 10, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,166,000 |
| Jul 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 |
| Jul 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 130,000 |
| Jul 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 91,000 |
| Jul 04, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 452,500 |
| Jul 03, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 20,000 |
| Jul 02, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 315,000 |
| Jun 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 108,000 |
| Jun 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,005 |
| Jun 26, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 213,856 |
| Jun 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,200 |
| Jun 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 165,000 |
| Jun 21, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 812,666 |
| Jun 20, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 21,500 |
| Jun 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Jun 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
| Jun 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
| Jun 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 12, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 27,000 |
| Jun 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,333 |
| Jun 10, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 476,051 |
| Jun 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,660 |
| Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 204,000 |
| Jun 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,571 |
| May 31, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 27,000 |
| May 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| May 29, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 82,000 |
| May 28, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 118,000 |
| May 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| May 24, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 119,000 |
| May 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| May 22, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 89,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.