Canada markets open in 5 hours 38 minutes

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06500.0000 (0.00%)
At close: 03:29PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.06000.07000.0700157,000
Jun 12, 20240.06000.06000.06000.06000.060066,000
Jun 11, 20240.06000.06000.06000.06000.0600256,000
Jun 10, 20240.06000.06000.06000.06000.060015,000
Jun 07, 20240.06000.06000.06000.06000.0600-
Jun 06, 20240.06000.06000.06000.06000.0600-
Jun 05, 20240.06000.06000.06000.06000.0600-
Jun 04, 20240.05000.06000.05000.06000.060056,900
Jun 03, 20240.06000.06000.06000.06000.060019,000
May 31, 20240.06000.06000.06000.06000.060013,000
May 30, 20240.06000.06000.06000.06000.06002,100
May 29, 20240.06000.06000.06000.06000.0600-
May 28, 20240.06000.06000.06000.06000.060050,000
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.060063,000
May 23, 20240.06000.06000.06000.06000.060028,500
May 22, 20240.06000.06000.06000.06000.060065,600
May 21, 20240.06000.06000.06000.06000.0600102,000
May 17, 20240.06000.06000.06000.06000.0600500
May 16, 20240.06000.06000.06000.06000.060048,000
May 15, 20240.06000.06000.06000.06000.0600104,000
May 14, 20240.06000.06000.06000.06000.06004,000
May 13, 20240.06000.06000.06000.06000.060024,000
May 10, 20240.07000.07000.07000.07000.0700200
May 09, 20240.06000.07000.06000.07000.07006,500
May 08, 20240.06000.07000.06000.07000.070032,000
May 07, 20240.06000.06000.06000.06000.060015,000
May 06, 20240.06000.06000.06000.06000.060055,000
May 03, 20240.06000.06000.06000.06000.06003,000
May 02, 20240.06000.06000.06000.06000.060023,000
May 01, 20240.06000.06000.06000.06000.0600128,000
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.07000.07000.070018,300
Apr 26, 20240.07000.07000.07000.07000.070011,500
Apr 25, 20240.06000.07000.06000.07000.070029,000
Apr 24, 20240.07000.07000.07000.07000.0700-
Apr 23, 20240.07000.07000.07000.07000.0700227,000
Apr 22, 20240.07000.07000.07000.07000.070046,700
Apr 19, 20240.07000.07000.07000.07000.070015,000
Apr 18, 20240.07000.07000.07000.07000.07003,000
Apr 17, 20240.07000.07000.07000.07000.0700-
Apr 16, 20240.07000.07000.07000.07000.0700-
Apr 15, 20240.07000.07000.07000.07000.07004,600
Apr 12, 20240.07000.07000.07000.07000.0700-
Apr 11, 20240.06000.07000.06000.07000.0700467,200
Apr 10, 20240.07000.07000.07000.07000.070034,000
Apr 09, 20240.07000.07000.07000.07000.070038,300
Apr 08, 20240.07000.08000.07000.07000.0700153,500
Apr 05, 20240.08000.08000.08000.08000.0800-
Apr 04, 20240.08000.08000.08000.08000.080010,000
Apr 03, 20240.07000.08000.07000.08000.080057,000
Apr 02, 20240.07000.07000.07000.07000.070012,000
Apr 01, 20240.07000.08000.07000.08000.080081,000
Mar 28, 20240.06000.06000.06000.06000.06003,000
Mar 27, 20240.07000.07000.07000.07000.070023,300
Mar 26, 20240.07000.07000.07000.07000.07004,000
Mar 25, 20240.07000.07000.07000.07000.070093,500
Mar 22, 20240.07000.07000.07000.07000.070048,000
Mar 21, 20240.07000.07000.07000.07000.070090,000
Mar 20, 20240.07000.07000.07000.07000.0700-
Mar 19, 20240.07000.07000.07000.07000.0700-
Mar 18, 20240.06000.07000.06000.07000.070083,300
Mar 15, 20240.07000.07000.07000.07000.070055,000
Mar 14, 20240.07000.07000.07000.07000.0700-
Mar 13, 20240.07000.07000.07000.07000.07003,000
Mar 12, 20240.06000.07000.06000.07000.070045,000
Mar 11, 20240.06000.06000.06000.06000.0600206,000
Mar 08, 20240.06000.07000.06000.07000.070024,000
Mar 07, 20240.07000.07000.07000.07000.0700-
Mar 06, 20240.07000.07000.07000.07000.07008,000
Mar 05, 20240.07000.07000.07000.07000.07006,000
Mar 04, 20240.07000.07000.07000.07000.070060,000
Mar 01, 20240.07000.07000.07000.07000.070062,000
Feb 29, 20240.06000.07000.06000.07000.070026,000
Feb 28, 20240.06000.06000.06000.06000.060099,000
Feb 27, 20240.06000.06000.06000.06000.0600117,000
Feb 26, 20240.06000.06000.06000.06000.060050,000
Feb 23, 20240.06000.06000.06000.06000.0600167,400
Feb 22, 20240.06000.06000.06000.06000.0600121,600
Feb 21, 20240.07000.07000.06000.06000.0600706,000
Feb 20, 20240.07000.07000.07000.07000.070081,000
Feb 16, 20240.07000.07000.07000.07000.0700179,200
Feb 15, 20240.07000.08000.07000.08000.080052,000
Feb 14, 20240.08000.08000.06000.07000.0700378,400
Feb 13, 20240.08000.09000.08000.09000.0900214,000
Feb 12, 20240.08000.08000.08000.08000.080022,000
Feb 09, 20240.08000.08000.08000.08000.080063,000
Feb 08, 20240.08000.08000.08000.08000.080015,000
Feb 07, 20240.08000.09000.08000.09000.0900150,000
Feb 06, 20240.08000.08000.07000.07000.070041,200
Feb 05, 20240.08000.09000.08000.08000.0800154,000
Feb 02, 20240.08000.09000.08000.08000.0800248,400
Feb 01, 20240.08000.08000.08000.08000.0800430,000
Jan 31, 20240.07000.07000.07000.07000.0700274,500
Jan 30, 20240.07000.07000.07000.07000.070060,000
Jan 29, 20240.07000.07000.06000.06000.060044,200
Jan 26, 20240.06000.06000.06000.06000.0600-
Jan 25, 20240.06000.06000.06000.06000.06005,000
Jan 24, 20240.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...