Canada markets open in 34 minutes

Probe Metals Inc. (PRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1800-0.0300 (-2.48%)
At close: 03:58PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20221.19001.21001.16001.18001.180046,800
Sept 22, 20221.26001.26001.21001.21001.210092,000
Sept 21, 20221.27001.27001.27001.27001.27006,600
Sept 20, 20221.27001.28001.27001.27001.27002,200
Sept 19, 20221.31001.33001.27001.27001.270027,300
Sept 16, 20221.28001.33001.28001.32001.320032,000
Sept 15, 20221.32001.32001.29001.31001.310015,100
Sept 14, 20221.33001.33001.32001.32001.320023,900
Sept 13, 20221.33001.35001.32001.33001.330015,700
Sept 12, 20221.32001.35001.28001.34001.340018,800
Sept 09, 20221.33001.33001.31001.33001.330012,000
Sept 08, 20221.32001.32001.31001.32001.32003,500
Sept 07, 20221.31001.33001.31001.33001.330013,800
Sept 06, 20221.32001.32001.31001.31001.31008,500
Sept 02, 20221.30001.33001.30001.33001.330021,800
Sept 01, 20221.32001.32001.28001.32001.320028,100
Aug 31, 20221.29001.32001.29001.32001.320077,500
Aug 30, 20221.34001.35001.33001.35001.350085,200
Aug 29, 20221.39001.42001.36001.36001.360057,100
Aug 26, 20221.43001.43001.40001.42001.42008,400
Aug 25, 20221.43001.43001.43001.43001.43008,300
Aug 24, 20221.43001.44001.42001.44001.44006,200
Aug 23, 20221.43001.45001.43001.43001.43008,500
Aug 22, 20221.42001.43001.41001.43001.43003,900
Aug 19, 20221.45001.45001.40001.42001.42009,100
Aug 18, 20221.45001.45001.43001.43001.43002,500
Aug 17, 20221.43001.44001.40001.44001.44007,900
Aug 16, 20221.43001.44001.42001.42001.42007,200
Aug 15, 20221.41001.42001.41001.42001.42001,800
Aug 12, 20221.40001.46001.38001.41001.410029,500
Aug 11, 20221.40001.43001.40001.41001.410025,500
Aug 10, 20221.46001.48001.42001.42001.420020,700
Aug 09, 20221.45001.47001.45001.46001.46008,400
Aug 08, 20221.43001.46001.40001.43001.430019,000
Aug 05, 20221.44001.44001.41001.42001.420022,900
Aug 04, 20221.44001.47001.38001.47001.470066,800
Aug 03, 20221.62001.62001.48001.48001.480051,500
Aug 02, 20221.50001.63001.50001.61001.610035,100
Jul 29, 20221.32001.56001.32001.49001.4900129,300
Jul 28, 20221.29001.36001.26001.34001.340062,600
Jul 27, 20221.21001.27001.21001.27001.270094,100
Jul 26, 20221.23001.23001.18001.20001.200053,700
Jul 25, 20221.24001.24001.19001.19001.190026,600
Jul 22, 20221.20001.27001.20001.22001.220076,300
Jul 21, 20221.17001.22001.16001.18001.1800199,500
Jul 20, 20221.20001.29001.16001.21001.2100415,500
Jul 19, 20221.27001.29001.26001.26001.260048,800
Jul 18, 20221.32001.32001.26001.27001.270040,400
Jul 15, 20221.30001.35001.25001.27001.2700142,200
Jul 14, 20221.38001.38001.30001.30001.300073,000
Jul 13, 20221.40001.42001.36001.38001.3800123,600
Jul 12, 20221.45001.50001.40001.43001.430099,800
Jul 11, 20221.57001.58001.46001.47001.470023,800
Jul 08, 20221.49001.58001.49001.55001.550053,700
Jul 07, 20221.42001.50001.40001.49001.490052,300
Jul 06, 20221.52001.52001.48001.49001.490012,300
Jul 05, 20221.58001.64001.55001.55001.550045,400
Jul 04, 20221.58001.58001.58001.58001.58001,100
Jun 30, 20221.54001.66001.50001.63001.6300120,400
Jun 29, 20221.55001.55001.55001.55001.5500-
Jun 28, 20221.58001.59001.54001.55001.550062,500
Jun 27, 20221.60001.60001.58001.58001.580043,300
Jun 24, 20221.64001.64001.61001.61001.610053,600
Jun 23, 20221.65001.65001.62001.64001.640023,000
Jun 22, 20221.68001.69001.66001.67001.67002,300
Jun 21, 20221.61001.75001.61001.71001.710065,400
Jun 20, 20221.57001.62001.57001.61001.610022,800
Jun 17, 20221.74001.74001.62001.62001.620046,100
Jun 16, 20221.61001.70001.61001.70001.700011,400
Jun 15, 20221.65001.69001.62001.66001.66009,500
Jun 14, 20221.67001.67001.64001.65001.65002,100
Jun 13, 20221.75001.75001.70001.70001.700016,700
Jun 10, 20221.82001.82001.74001.74001.740033,000
Jun 09, 20221.75001.78001.71001.71001.710012,000
Jun 08, 20221.79001.80001.77001.80001.800023,200
Jun 07, 20221.80001.80001.79001.79001.790022,100
Jun 06, 20221.79001.79001.79001.79001.7900700
Jun 03, 20221.82001.82001.78001.79001.79006,000
Jun 02, 20221.78001.80001.78001.78001.780018,400
Jun 01, 20221.76001.76001.76001.76001.7600-
May 31, 20221.83001.83001.76001.76001.760061,700
May 30, 20221.80001.82001.78001.82001.820030,700
May 27, 20221.78001.82001.78001.81001.81008,100
May 26, 20221.77001.82001.77001.80001.800014,500
May 25, 20221.80001.82001.76001.80001.800045,300
May 24, 20221.80001.81001.80001.80001.80004,100
May 20, 20221.79001.82001.78001.82001.820013,200
May 19, 20221.78001.79001.76001.78001.780057,400
May 18, 20221.85001.85001.77001.77001.770036,700
May 17, 20221.83001.90001.83001.85001.850018,400
May 16, 20221.84001.86001.72001.75001.750038,300
May 13, 20221.83001.86001.71001.81001.810055,500
May 12, 20221.80001.81001.73001.80001.800025,000
May 11, 20221.95001.95001.82001.85001.850049,200
May 10, 20221.97001.97001.91001.93001.930048,100
May 09, 20222.02002.02001.92001.97001.970028,500
May 06, 20222.03002.06002.00002.04002.040027,500
May 05, 20222.16002.17002.06002.06002.060029,000
May 04, 20222.00002.12002.00002.12002.120022,200
May 03, 20222.00002.02002.00002.02002.02007,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...