Canada Markets closed

Probe Metals Inc. (PRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8200+0.0400 (+2.25%)
At close: 03:37PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 02, 20221.93002.05001.93002.05002.050030,600
Apr 29, 20222.03002.08002.03002.05002.050033,200
Apr 28, 20222.01002.04001.94001.94001.940021,200
Apr 27, 20221.89001.99001.89001.99001.990044,900
Apr 26, 20222.03002.03001.88001.92001.920081,700
Apr 25, 20222.05002.05001.97002.00002.000080,800
Apr 22, 20222.06002.11002.05002.10002.100021,900
Apr 21, 20222.25002.25002.09002.10002.100039,900
Apr 20, 20222.18002.26002.14002.24002.240018,700
Apr 19, 20222.25002.30002.25002.30002.300018,500
Apr 18, 20222.18002.32002.18002.31002.310059,000
Apr 14, 20222.14002.19002.14002.18002.180012,000
Apr 13, 20222.10002.18002.08002.14002.140045,800
Apr 12, 20222.13002.13002.06002.13002.13004,800
Apr 11, 20222.03002.14002.03002.14002.140015,800
Apr 08, 20222.06002.14002.02002.09002.09005,600
Apr 07, 20222.07002.10002.07002.10002.10009,700
Apr 06, 20222.09002.10002.09002.10002.100027,300
Apr 05, 20222.04002.08002.02002.06002.060040,000
Apr 04, 20222.08002.08002.03002.03002.030023,800
Apr 01, 20222.06002.10002.06002.10002.100038,400
Mar 31, 20222.03002.07002.00002.00002.000040,200
Mar 30, 20222.05002.05002.02002.02002.020033,900
Mar 29, 20222.00002.08001.98002.06002.0600123,700
Mar 28, 20222.00002.16001.97002.01002.0100123,200
Mar 25, 20221.92002.08001.92001.98001.980074,500
Mar 24, 20221.89001.92001.85001.92001.9200118,800
Mar 23, 20221.88001.90001.83001.87001.8700194,100
Mar 22, 20221.89001.90001.87001.87001.870018,500
Mar 21, 20221.87001.91001.85001.89001.890033,700
Mar 18, 20221.88001.92001.87001.92001.920016,400
Mar 17, 20221.93001.93001.90001.92001.920030,000
Mar 16, 20221.88001.91001.88001.90001.900037,500
Mar 15, 20222.05002.05001.72001.88001.8800302,400
Mar 14, 20222.07002.10002.04002.08002.080015,600
Mar 11, 20222.12002.14002.09002.09002.090023,500
Mar 10, 20222.22002.22002.17002.17002.170011,200
Mar 09, 20222.17002.27002.15002.20002.200058,000
Mar 08, 20222.20002.33002.20002.31002.3100296,500
Mar 07, 20222.17002.20002.15002.15002.150042,100
Mar 04, 20222.17002.19002.12002.17002.170019,200
Mar 03, 20222.03002.13002.03002.11002.110064,100
Mar 02, 20221.99002.02001.97002.00002.000040,500
Mar 01, 20221.94001.99001.94001.99001.990027,800
Feb 28, 20221.85001.90001.85001.90001.900025,500
Feb 25, 20221.90001.90001.82001.84001.840046,700
Feb 24, 20221.91001.91001.89001.89001.89006,200
Feb 23, 20221.93001.93001.90001.91001.910036,800
Feb 22, 20221.91001.93001.91001.93001.930056,200
Feb 18, 20221.96001.96001.92001.95001.950019,700
Feb 17, 20221.89001.96001.89001.95001.950079,500
Feb 16, 20221.92001.92001.89001.90001.900052,200
Feb 15, 20221.89001.91001.89001.91001.910023,700
Feb 14, 20221.84001.95001.80001.89001.8900155,200
Feb 11, 20221.89001.94001.89001.92001.920056,500
Feb 10, 20221.92001.93001.89001.90001.900016,700
Feb 09, 20221.90001.95001.87001.95001.950011,900
Feb 08, 20221.90001.91001.89001.91001.91004,700
Feb 07, 20221.90001.90001.89001.90001.900011,000
Feb 04, 20221.88001.92001.88001.89001.890037,500
Feb 03, 20221.91001.91001.88001.89001.890041,500
Feb 02, 20221.89001.99001.87001.99001.990067,700
Feb 01, 20221.90001.92001.89001.92001.92005,100
Jan 31, 20221.87001.93001.87001.92001.920072,800
Jan 28, 20221.87001.87001.85001.85001.850014,200
Jan 27, 20221.94001.95001.84001.85001.850018,800
Jan 26, 20222.02002.02001.91001.91001.910024,400
Jan 25, 20222.04002.11002.00002.00002.000055,100
Jan 24, 20222.12002.20002.04002.11002.110046,600
Jan 21, 20222.28002.28002.19002.20002.200056,700
Jan 20, 20222.29002.30002.21002.24002.240036,900
Jan 19, 20222.17002.30002.14002.30002.3000100,400
Jan 18, 20222.20002.20002.18002.18002.180015,400
Jan 17, 20222.20002.23002.15002.20002.200019,300
Jan 14, 20222.19002.20002.15002.19002.190014,700
Jan 13, 20222.11002.19002.10002.15002.150059,700
Jan 12, 20222.08002.15002.06002.15002.150057,200
Jan 11, 20222.04002.10002.04002.05002.050040,900
Jan 10, 20222.05002.05001.98002.02002.020045,200
Jan 07, 20221.86002.10001.85002.10002.1000109,500
Jan 06, 20221.90001.90001.86001.89001.890019,000
Jan 05, 20221.95001.95001.90001.90001.900024,400
Jan 04, 20222.00002.00001.89001.90001.9000199,900
Dec 31, 20211.93001.93001.90001.91001.910037,600
Dec 30, 20211.87001.89001.87001.88001.880022,700
Dec 29, 20211.88001.94001.87001.89001.890021,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...