Canada markets closed

Portofino Resources Inc. (POR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0300+0.0050 (+20.00%)
At close: 09:30AM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.03000.03000.03000.03000.030013,000
Jul 11, 20240.02500.02500.02500.02500.0250139,500
Jul 10, 20240.02500.03000.02500.02500.02501,166,000
Jul 09, 20240.03000.03000.03000.03000.030037,000
Jul 08, 20240.02500.03000.02500.03000.0300130,000
Jul 05, 20240.03000.03000.03000.03000.030091,000
Jul 04, 20240.03000.04000.03000.03500.0350452,500
Jul 03, 20240.03500.04000.03500.04000.040020,000
Jul 02, 20240.03000.03500.03000.03500.0350315,000
Jun 28, 20240.02500.02500.02500.02500.0250108,000
Jun 27, 20240.03000.03000.03000.03000.030038,005
Jun 26, 20240.03000.03000.02500.02500.0250213,856
Jun 25, 20240.03000.03000.03000.03000.030053,200
Jun 24, 20240.02500.02500.02500.02500.0250165,000
Jun 21, 20240.03500.03500.02500.03000.0300812,666
Jun 20, 20240.02500.03000.02500.02500.025021,500
Jun 19, 20240.03000.03000.03000.03000.030012,000
Jun 18, 20240.03000.03000.03000.03000.030075,000
Jun 17, 20240.03000.03000.03000.03000.0300100,000
Jun 14, 20240.03000.03000.03000.03000.0300-
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.02500.03000.030027,000
Jun 11, 20240.03000.03000.03000.03000.030083,333
Jun 10, 20240.03000.03000.02500.03000.0300476,051
Jun 07, 20240.03500.03500.03500.03500.0350-
Jun 06, 20240.03500.03500.03500.03500.0350-
Jun 05, 20240.03500.03500.03500.03500.03503,660
Jun 04, 20240.03000.03000.03000.03000.0300204,000
Jun 03, 20240.03500.03500.03500.03500.035028,571
May 31, 20240.03000.03500.03000.03500.035027,000
May 30, 20240.03500.03500.03500.03500.0350-
May 29, 20240.03500.03500.03000.03500.035082,000
May 28, 20240.03500.03500.03500.03500.0350118,000
May 27, 20240.03500.03500.03500.03500.03501,000
May 24, 20240.04000.04000.03500.04000.0400119,000
May 23, 20240.03500.03500.03500.03500.03503,000
May 22, 20240.03500.04000.03500.03500.035089,800
May 21, 20240.04000.04000.03500.04000.0400229,600
May 17, 20240.04500.04500.04500.04500.0450-
May 16, 20240.04000.04500.04000.04500.045029,000
May 15, 20240.03500.04000.03500.04000.0400472,000
May 14, 20240.03500.04000.03000.04000.0400674,135
May 13, 20240.04000.04000.04000.04000.0400229,250
May 10, 20240.04000.04500.04000.04500.045022,248
May 09, 20240.04500.04500.04500.04500.04505,100
May 08, 20240.04000.04000.04000.04000.040032,734
May 07, 20240.04000.05000.04000.05000.050070,000
May 06, 20240.04000.05000.04000.05000.050093,600
May 03, 20240.04500.04500.04500.04500.045024,000
May 02, 20240.04500.04500.04000.04000.0400107,500
May 01, 20240.04500.04500.04000.04000.0400228,500
Apr 30, 20240.04500.05000.04500.05000.050017,000
Apr 29, 20240.04500.05000.04500.05000.0500236,500
Apr 26, 20240.04000.04000.04000.04000.040030,000
Apr 25, 20240.04000.04000.03500.04000.0400154,000
Apr 24, 20240.04000.04000.03500.04000.0400153,519
Apr 23, 20240.04500.04500.04500.04500.04506,500
Apr 22, 20240.04500.04500.04500.04500.0450123,500
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.04500.05000.04500.05000.050011,000
Apr 17, 20240.04500.05000.04500.05000.0500138,555
Apr 16, 20240.04000.05000.04000.05000.0500142,000
Apr 15, 20240.04500.05000.04500.05000.0500221,600
Apr 12, 20240.05000.05000.04500.04500.045032,000
Apr 11, 20240.04500.05000.04500.05000.050093,000
Apr 10, 20240.04500.04500.04500.04500.045022,500
Apr 09, 20240.04500.04500.04500.04500.045086,000
Apr 08, 20240.05000.05000.05000.05000.0500-
Apr 05, 20240.05000.05000.05000.05000.0500-
Apr 04, 20240.05000.05000.05000.05000.0500-
Apr 03, 20240.04500.05000.04000.05000.0500270,000
Apr 02, 20240.04500.05000.04500.05000.050065,000
Apr 01, 20240.04500.05000.04500.05000.050068,000
Mar 28, 20240.04500.04500.04500.04500.045082,619
Mar 27, 20240.04500.05000.04500.04500.0450426,500
Mar 26, 20240.04000.04000.04000.04000.0400562,447
Mar 25, 20240.04000.04000.03500.04000.0400136,406
Mar 22, 20240.04500.04500.04500.04500.0450108,000
Mar 21, 20240.04000.04500.04000.04500.0450158,000
Mar 20, 20240.05000.05000.04500.04500.0450107,324
Mar 19, 20240.04500.05500.04500.05500.0550175,000
Mar 18, 20240.04500.05000.04500.05000.050048,500
Mar 15, 20240.05000.05000.04500.05000.0500385,000
Mar 14, 20240.05500.05500.04500.05000.0500135,818
Mar 13, 20240.05500.05500.05500.05500.055013,000
Mar 12, 20240.06000.06000.05500.05500.055093,860
Mar 11, 20240.06000.06000.06000.06000.06008,000
Mar 08, 20240.06500.06500.06000.06000.060027,000
Mar 07, 20240.06500.06500.06500.06500.0650-
Mar 06, 20240.06500.06500.06000.06500.065039,000
Mar 05, 20240.07000.07000.07000.07000.070040,000
Mar 04, 20240.06500.07000.06500.07000.0700112,000
Mar 01, 20240.06500.07000.06500.07000.0700102,100
Feb 29, 20240.07000.07000.06500.07000.0700119,163
Feb 28, 20240.06000.06500.06000.06500.0650177,616
Feb 27, 20240.05500.06000.05000.05500.0550109,000
Feb 26, 20240.06000.06000.05500.05500.0550243,750
Feb 23, 20240.06500.07000.05500.06000.0600140,050
Feb 22, 20240.07000.07000.06000.06500.0650211,650
Feb 21, 20240.06000.07000.06000.07000.0700140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...