Canada markets close in 5 hours 24 minutes

Portofino Resources Inc. (POR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
As of 09:53AM EDT. Market open.
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.05000.05000.05000.05000.050010,000
Mar 29, 2023------
Mar 28, 20230.05000.05000.05000.05000.050086,500
Mar 27, 20230.05000.05000.05000.05000.050060,000
Mar 24, 20230.05000.05000.05000.05000.050068,000
Mar 23, 20230.05000.05000.05000.05000.050087,000
Mar 22, 20230.05000.05000.05000.05000.050089,000
Mar 21, 20230.05000.05500.05000.05000.0500142,000
Mar 20, 20230.05500.05500.05500.05500.055038,000
Mar 17, 20230.05000.05500.05000.05500.055035,000
Mar 16, 20230.05000.05000.05000.05000.050035,000
Mar 15, 20230.05000.05000.05000.05000.050012,000
Mar 14, 20230.05000.05000.05000.05000.05004,000
Mar 13, 20230.05500.05500.04500.05500.0550230,104
Mar 10, 20230.05000.05500.05000.05000.0500191,000
Mar 09, 20230.06000.06000.05000.05000.0500774,000
Mar 08, 20230.06000.07000.06000.07000.0700275,000
Mar 07, 20230.07500.08000.07000.07500.075095,000
Mar 06, 20230.07000.07500.07000.07500.075029,070
Mar 03, 20230.06500.07500.06500.07500.0750100,800
Mar 02, 20230.06500.06500.06500.06500.065050,388
Mar 01, 20230.06500.06500.06500.06500.0650-
Feb 28, 20230.05500.06500.05500.06500.0650225,043
Feb 27, 20230.05500.05500.05500.05500.055022,000
Feb 24, 20230.05500.05500.05000.05000.050055,000
Feb 23, 20230.06000.06000.05000.05000.050025,000
Feb 22, 20230.06000.06000.05500.05500.055081,000
Feb 21, 20230.06500.06500.06000.06000.0600135,000
Feb 17, 20230.06000.06500.06000.06000.0600116,500
Feb 16, 20230.05500.06000.05000.05500.0550228,000
Feb 15, 20230.05500.05500.05500.05500.055051,000
Feb 14, 20230.05500.05500.05500.05500.05509,000
Feb 13, 20230.05500.05500.05500.05500.055041,000
Feb 10, 20230.06000.06000.06000.06000.060020,000
Feb 09, 20230.06000.06000.05500.05500.0550160,000
Feb 08, 20230.06000.06000.06000.06000.0600-
Feb 07, 20230.05500.06000.05000.06000.060095,200
Feb 06, 20230.05500.05500.05000.05500.055057,000
Feb 03, 20230.04500.05500.04500.05500.0550224,100
Feb 02, 20230.04000.04000.04000.04000.04001,000
Feb 01, 20230.04000.04500.04000.04500.0450574,360
Jan 31, 20230.03500.03500.03500.03500.035044,367
Jan 30, 20230.03500.03500.03500.03500.035014,000
Jan 27, 20230.03500.03500.03500.03500.035062,000
Jan 26, 20230.03500.03500.03000.03500.0350169,000
Jan 25, 20230.03500.03500.03500.03500.035028,000
Jan 24, 20230.03500.03500.03500.03500.035056,000
Jan 23, 20230.04000.04000.04000.04000.0400-
Jan 20, 20230.04000.04000.04000.04000.04005,000
Jan 19, 20230.03500.03500.03500.03500.035010,000
Jan 18, 20230.03500.03500.03000.03500.035071,000
Jan 17, 20230.03500.03500.03500.03500.03501,000
Jan 16, 20230.03500.03500.03500.03500.03507,000
Jan 13, 20230.03500.03500.03500.03500.0350127,000
Jan 12, 20230.03500.03500.03500.03500.035020,000
Jan 11, 20230.03500.03500.03500.03500.035080,017
Jan 10, 20230.03500.03500.03500.03500.0350-
Jan 09, 20230.03000.03500.03000.03500.035035,000
Jan 06, 20230.03000.03000.03000.03000.03005,000
Jan 05, 20230.03500.03500.03500.03500.035011,714
Jan 04, 20230.03000.03000.03000.03000.030015,000
Jan 03, 20230.03000.03000.02500.02500.0250187,675
Dec 30, 20220.03000.03000.02500.02500.025055,000
Dec 29, 20220.03000.03000.03000.03000.0300141,100
Dec 28, 20220.03000.03000.03000.03000.0300140,370
Dec 23, 20220.03500.03500.03500.03500.0350-
Dec 22, 20220.03000.03500.03000.03500.0350210,000
Dec 21, 20220.03000.03000.03000.03000.0300-
Dec 20, 20220.03000.03000.03000.03000.030045,000
Dec 19, 20220.04000.04000.03000.03000.0300214,100
Dec 16, 20220.03000.03000.03000.03000.030016,000
Dec 15, 20220.03500.03500.03500.03500.0350120,000
Dec 14, 20220.03500.03500.03500.03500.035074,737
Dec 13, 20220.04000.04000.03000.03500.0350230,200
Dec 12, 20220.04000.04000.04000.04000.040010,000
Dec 09, 20220.04000.04000.04000.04000.0400-
Dec 08, 20220.03500.04000.03500.04000.040034,000
Dec 07, 20220.04000.04000.03500.03500.035048,300
Dec 06, 20220.04000.04000.03000.04000.0400153,000
Dec 05, 20220.03500.03500.03500.03500.0350141,714
Dec 02, 20220.03500.03500.03000.03500.0350390,950
Dec 01, 20220.03500.03500.03500.03500.035083,000
Nov 30, 20220.04000.04000.03500.03500.03509,500
Nov 29, 20220.04000.04000.04000.04000.040017,300
Nov 28, 20220.04000.04000.03500.03500.035025,000
Nov 25, 20220.03500.03500.03500.03500.035066,000
Nov 24, 20220.04000.04000.03500.03500.0350113,000
Nov 23, 20220.04000.04000.03500.03500.035049,766
Nov 22, 20220.03500.03500.03500.03500.035062,000
Nov 21, 20220.03500.03500.03500.03500.0350319,000
Nov 18, 20220.03500.03500.03500.03500.035059,000
Nov 17, 20220.03500.03500.03500.03500.0350-
Nov 16, 20220.03500.03500.03500.03500.035040,600
Nov 15, 20220.03500.03500.03500.03500.0350-
Nov 14, 20220.03500.03500.03500.03500.035030,000
Nov 11, 20220.04000.04500.04000.04500.0450128,000
Nov 10, 20220.03500.03500.03500.03500.035076,999
Nov 09, 20220.03500.03500.03500.03500.035080,621
Nov 08, 20220.03500.03500.03500.03500.035098,000
Nov 07, 20220.04000.04000.03500.03500.035035,821
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...