PRG.V - Precipitate Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20190.13500.14000.13500.14000.140033,000
Dec. 04, 20190.15000.16000.14000.14000.1400166,700
Dec. 03, 20190.15000.15000.14000.14000.1400189,000
Dec. 02, 20190.16000.16000.14000.14000.140066,200
Nov. 29, 20190.13000.15000.13000.14000.1400174,900
Nov. 28, 20190.13000.13000.13000.13000.1300110,000
Nov. 27, 20190.13000.13000.12000.13000.1300135,800
Nov. 26, 20190.12000.12000.11000.12000.120048,000
Nov. 25, 20190.12000.14000.11000.14000.1400187,500
Nov. 22, 20190.11000.11000.11000.11000.11001,000
Nov. 21, 20190.11000.11000.11000.11000.110021,500
Nov. 20, 20190.12000.12000.10000.10000.1000125,600
Nov. 19, 20190.12000.13000.12000.12000.120071,000
Nov. 18, 20190.13000.13000.13000.13000.130090,000
Nov. 15, 20190.12000.13000.12000.13000.1300102,000
Nov. 14, 20190.13000.13000.12000.12000.120077,500
Nov. 13, 20190.14000.14000.13000.13000.130019,500
Nov. 12, 20190.14000.14000.13000.14000.140048,500
Nov. 11, 20190.14000.14000.14000.14000.140011,500
Nov. 08, 20190.14000.14000.13000.14000.1400100,900
Nov. 07, 20190.14000.14000.14000.14000.140075,500
Nov. 06, 20190.14000.14000.14000.14000.140072,800
Nov. 05, 20190.14000.14000.14000.14000.140011,500
Nov. 04, 20190.17000.17000.14000.14000.140064,700
Nov. 01, 20190.14000.16000.14000.16000.160063,700
Oct. 31, 20190.14000.14000.14000.14000.140065,400
Oct. 30, 20190.14000.15000.14000.14000.140082,500
Oct. 29, 20190.14000.14000.14000.14000.140077,500
Oct. 28, 20190.14000.15000.14000.14000.140074,500
Oct. 25, 20190.14000.14000.14000.14000.140022,200
Oct. 24, 20190.15000.15000.14000.14000.140057,500
Oct. 23, 20190.13000.14000.13000.14000.140034,200
Oct. 22, 20190.14000.14000.13000.13000.130054,700
Oct. 21, 20190.15000.15000.14000.14000.140032,000
Oct. 18, 20190.16000.16000.14000.15000.150044,800
Oct. 17, 20190.15000.16000.14000.14000.140059,100
Oct. 16, 20190.15000.15000.13000.14000.1400238,100
Oct. 15, 20190.14000.15000.14000.14000.1400316,500
Oct. 11, 20190.15000.15000.14000.14000.1400119,200
Oct. 10, 20190.16000.16000.14000.14000.140097,700
Oct. 09, 20190.14000.16000.14000.16000.1600177,700
Oct. 08, 20190.14000.14000.14000.14000.140015,000
Oct. 07, 20190.14000.14000.14000.14000.14004,000
Oct. 04, 20190.13000.14000.13000.13000.130019,000
Oct. 03, 20190.14000.15000.13000.13000.1300193,500
Oct. 02, 20190.14000.14000.14000.14000.1400137,000
Oct. 01, 20190.15000.17000.13000.17000.1700283,000
Sep. 30, 20190.14000.17000.14000.14000.1400213,500
Sep. 27, 20190.16000.16000.16000.16000.160042,500
Sep. 26, 20190.16000.16000.15000.16000.1600211,200
Sep. 25, 20190.16000.16000.16000.16000.160081,000
Sep. 24, 20190.16000.16000.16000.16000.160099,000
Sep. 23, 20190.14000.16000.14000.16000.1600125,300
Sep. 20, 20190.17000.17000.14000.14000.140088,600
Sep. 19, 20190.14000.17000.14000.17000.1700346,200
Sep. 18, 20190.13000.14000.13000.14000.1400244,300
Sep. 17, 20190.11000.12000.11000.11000.110044,500
Sep. 16, 20190.11000.12000.11000.11000.1100118,500
Sep. 13, 20190.11000.11000.11000.11000.11002,500
Sep. 12, 20190.11000.11000.11000.11000.1100195,500
Sep. 11, 20190.10000.11000.10000.11000.110082,000
Sep. 10, 20190.11000.11000.10000.10000.1000191,000
Sep. 09, 20190.11000.12000.10000.11000.1100321,000
Sep. 06, 20190.11000.11000.10000.11000.1100134,500
Sep. 05, 20190.11000.11000.10000.11000.1100168,500
Sep. 04, 20190.11000.12000.11000.11000.1100115,900
Sep. 03, 20190.11000.11000.11000.11000.110065,500
Aug. 30, 20190.11000.11000.11000.11000.110020,000
Aug. 29, 20190.10000.10000.10000.10000.1000500
Aug. 28, 20190.10000.11000.10000.10000.1000144,400
Aug. 27, 20190.10000.10000.10000.10000.100023,000
Aug. 26, 20190.10000.10000.09000.09000.090015,000
Aug. 23, 20190.10000.10000.10000.10000.100035,000
Aug. 22, 20190.10000.10000.10000.10000.100027,500
Aug. 21, 20190.10000.10000.10000.10000.10002,000
Aug. 20, 20190.10000.10000.10000.10000.100040,000
Aug. 19, 20190.10000.10000.10000.10000.1000225,000
Aug. 16, 20190.10000.11000.10000.11000.110083,500
Aug. 15, 20190.11000.11000.11000.11000.110030,500
Aug. 14, 20190.11000.11000.11000.11000.1100140,500
Aug. 13, 20190.11000.11000.10000.10000.100095,000
Aug. 12, 20190.11000.11000.11000.11000.110046,000
Aug. 09, 20190.10000.11000.10000.10000.100065,000
Aug. 08, 20190.10000.11000.10000.10000.100047,000
Aug. 07, 20190.10000.11000.10000.10000.100020,000
Aug. 06, 20190.11000.11000.10000.10000.100040,000
Aug. 02, 20190.11000.11000.11000.11000.110027,000
Aug. 01, 20190.10000.11000.10000.10000.100034,700
Jul. 31, 20190.10000.10000.10000.10000.100080,500
Jul. 30, 20190.11000.11000.11000.11000.110023,000
Jul. 29, 20190.11000.11000.11000.11000.11009,000
Jul. 26, 20190.10000.10000.10000.10000.10004,000
Jul. 25, 20190.10000.10000.10000.10000.100025,000
Jul. 24, 20190.11000.11000.11000.11000.110015,000
Jul. 23, 20190.11000.11000.10000.10000.1000162,000
Jul. 22, 20190.10000.11000.10000.11000.110097,000
Jul. 19, 20190.10000.10000.10000.10000.1000109,000
Jul. 18, 20190.10000.11000.10000.11000.110042,500
Jul. 17, 20190.11000.11000.10000.10000.100058,000
Jul. 16, 20190.11000.11000.11000.11000.11003,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...