Canada markets closed

Portofino Resources Inc. (POR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 01:26PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.05500.06000.05500.06000.0600128,088
Nov 30, 20230.07000.07500.05500.05500.0550608,858
Nov 29, 20230.06500.07000.06500.07000.0700132,425
Nov 28, 20230.06500.06500.06000.06000.060011,000
Nov 27, 20230.06000.07000.06000.07000.0700231,876
Nov 24, 20230.07000.07000.07000.07000.070034,158
Nov 23, 20230.06500.07000.06500.07000.0700113,000
Nov 22, 20230.06000.06000.06000.06000.0600104,000
Nov 21, 20230.06500.06500.05500.06000.0600661,411
Nov 20, 20230.08000.08000.07000.07000.0700108,000
Nov 17, 20230.07500.08000.07000.08000.080096,721
Nov 16, 20230.07500.07500.07500.07500.07503,000
Nov 15, 20230.08000.08000.07500.08000.0800125,560
Nov 14, 20230.07500.07500.07500.07500.075011,000
Nov 13, 20230.08000.08000.07500.07500.075012,000
Nov 10, 20230.07500.08000.07500.07500.075061,000
Nov 09, 20230.07500.08000.07500.08000.080061,693
Nov 08, 20230.07500.07500.07000.07500.075022,000
Nov 07, 20230.07000.07500.07000.07500.0750162,056
Nov 06, 20230.07500.08000.07000.07500.075061,000
Nov 03, 20230.08000.08000.07500.07500.0750103,582
Nov 02, 20230.08000.08500.07500.08000.080098,000
Nov 01, 20230.09000.09000.08500.09000.090054,500
Oct 31, 20230.09000.09000.07500.08000.080046,000
Oct 30, 20230.09000.09000.08500.08500.085056,900
Oct 27, 20230.08500.09000.08500.09000.090093,000
Oct 26, 20230.08500.08500.08500.08500.0850-
Oct 25, 20230.08500.08500.08000.08500.0850127,000
Oct 24, 20230.07500.08500.07500.08500.0850171,000
Oct 23, 20230.07500.08500.06500.08500.08501,218,455
Oct 20, 20230.07000.07500.07000.07000.0700130,000
Oct 19, 20230.08000.08000.07500.07500.075085,663
Oct 18, 20230.08000.08000.08000.08000.0800-
Oct 17, 20230.08000.08000.08000.08000.080022,500
Oct 16, 20230.08000.08000.08000.08000.0800156,000
Oct 13, 20230.08500.08500.08500.08500.0850-
Oct 12, 20230.08500.08500.08500.08500.085065,000
Oct 11, 20230.08000.08000.08000.08000.0800114,625
Oct 10, 20230.08500.09000.08500.09000.090028,571
Oct 06, 20230.08500.08500.08000.08500.0850431,000
Oct 05, 20230.08500.08500.08000.08000.080036,473
Oct 04, 20230.08500.08500.08000.08000.080017,309
Oct 03, 20230.08500.09000.08500.09000.0900164,500
Oct 02, 20230.08500.09000.08500.09000.0900314,000
Sept 29, 20230.09500.09500.08500.08500.0850155,440
Sept 28, 20230.09000.09500.09000.09500.0950257,251
Sept 27, 20230.09000.09500.09000.09000.090064,777
Sept 26, 20230.10000.10500.09000.09000.0900219,443
Sept 25, 20230.09500.10000.09000.10000.1000140,000
Sept 22, 20230.10000.10000.10000.10000.1000-
Sept 21, 20230.10000.10500.10000.10000.1000164,582
Sept 20, 20230.10000.10000.09500.10000.1000318,265
Sept 19, 20230.10000.11000.09500.09500.0950737,114
Sept 18, 20230.09000.10000.09000.10000.1000389,718
Sept 15, 20230.08500.09500.08500.09500.0950654,744
Sept 14, 20230.08500.09000.08500.09000.0900347,823
Sept 13, 20230.08500.09000.08500.09000.09005,000
Sept 12, 20230.09000.09500.08500.09500.0950486,449
Sept 11, 20230.08500.09000.08500.09000.0900246,302
Sept 08, 20230.08500.09000.08500.08500.085026,000
Sept 07, 20230.09000.09000.08500.09000.0900520,200
Sept 06, 20230.08500.09000.08500.09000.090095,000
Sept 05, 20230.09500.09500.08000.08500.0850224,175
Sept 01, 20230.09000.09500.09000.09500.095086,160
Aug 31, 20230.10000.10000.09000.09500.0950107,000
Aug 30, 20230.09000.10000.08000.10000.1000514,000
Aug 29, 20230.08500.09000.08500.09000.0900321,666
Aug 28, 20230.08500.09000.08000.09000.09001,694,400
Aug 25, 20230.08000.08000.08000.08000.0800133,000
Aug 24, 20230.08000.08000.07000.07500.0750713,300
Aug 23, 20230.08000.08500.07500.08500.0850124,000
Aug 22, 20230.08000.08000.08000.08000.080028,000
Aug 21, 20230.08500.08500.08000.08500.0850679,925
Aug 18, 20230.07500.08000.07000.08000.0800285,053
Aug 17, 20230.08500.08500.08000.08000.0800510,396
Aug 16, 20230.08500.08500.08500.08500.0850514,212
Aug 15, 20230.08000.09000.08000.09000.09001,319,471
Aug 14, 20230.08500.08500.07000.08500.08501,364,109
Aug 11, 20230.05500.07000.05500.07000.0700221,660
Aug 10, 20230.06000.06500.05500.05500.0550616,789
Aug 09, 20230.06000.06000.05500.06000.0600162,094
Aug 08, 20230.06000.06000.05500.05500.0550201,480
Aug 04, 20230.05000.05000.04500.05000.0500867,900
Aug 03, 20230.05000.05000.05000.05000.0500122,909
Aug 02, 20230.04500.05000.04500.05000.0500487,000
Aug 01, 20230.04000.04500.04000.04500.0450249,360
Jul 31, 20230.04500.04500.04000.04000.0400248,122
Jul 28, 20230.04000.04000.03500.04000.0400395,100
Jul 27, 20230.04000.04500.04000.04500.045036,000
Jul 26, 20230.04000.04000.04000.04000.0400-
Jul 25, 20230.04000.04000.04000.04000.0400-
Jul 24, 20230.04000.04000.04000.04000.0400-
Jul 21, 20230.04000.04000.04000.04000.040068,000
Jul 20, 20230.03500.04000.03500.03500.0350102,000
Jul 19, 20230.03500.03500.03500.03500.0350-
Jul 18, 20230.03500.03500.03500.03500.035018,000
Jul 17, 20230.03500.04000.03500.04000.040068,000
Jul 14, 20230.04000.04500.04000.04500.045015,500
Jul 13, 20230.04000.04000.04000.04000.0400-
Jul 12, 20230.04000.04000.04000.04000.04006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...