Canada Markets close in 1 hr 54 mins

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
As of 10:01AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.06500.06500.06500.06500.06503,000
Jun 29, 20220.07000.07000.07000.07000.0700172,600
Jun 28, 20220.08000.08000.08000.08000.080033,000
Jun 27, 20220.08000.08000.08000.08000.08006,300
Jun 24, 20220.08000.08000.08000.08000.080018,200
Jun 23, 20220.08000.08000.07000.07000.0700226,200
Jun 22, 20220.09000.09000.09000.09000.09009,000
Jun 21, 20220.08000.09000.08000.09000.090095,500
Jun 20, 20220.08000.08000.08000.08000.080093,500
Jun 17, 20220.08000.08000.07000.08000.080015,200
Jun 16, 20220.08000.08000.08000.08000.080070,300
Jun 15, 20220.08000.08000.08000.08000.080012,000
Jun 14, 20220.08000.08000.08000.08000.080021,900
Jun 13, 20220.08000.08000.08000.08000.080037,000
Jun 10, 20220.08000.09000.08000.09000.0900213,200
Jun 09, 20220.08000.08000.08000.08000.080077,300
Jun 08, 20220.08000.09000.08000.08000.080045,300
Jun 07, 20220.08000.09000.08000.09000.090056,300
Jun 06, 20220.09000.10000.09000.09000.090032,400
Jun 03, 20220.09000.09000.09000.09000.09002,300
Jun 02, 20220.09000.09000.09000.09000.090076,200
Jun 01, 20220.09000.09000.08000.08000.080053,000
May 31, 20220.09000.09000.08000.09000.0900110,600
May 30, 20220.09000.09000.09000.09000.090030,500
May 27, 20220.09000.09000.09000.09000.0900318,200
May 26, 20220.08000.09000.08000.09000.090057,800
May 25, 20220.08000.08000.08000.08000.0800229,000
May 24, 20220.07000.08000.07000.07000.0700804,000
May 20, 20220.08000.08000.07000.07000.07001,012,100
May 19, 20220.08000.08000.07000.08000.0800328,500
May 18, 20220.09000.09000.08000.08000.0800365,900
May 17, 20220.09000.09000.09000.09000.0900305,500
May 16, 20220.10000.10000.09000.09000.0900241,600
May 13, 20220.07000.08000.07000.07000.0700253,400
May 12, 20220.07000.07000.07000.07000.07007,500
May 11, 20220.07000.07000.07000.07000.070062,700
May 10, 20220.08000.08000.07000.07000.0700242,000
May 09, 20220.09000.09000.08000.08000.0800139,700
May 06, 20220.09000.09000.08000.09000.0900242,200
May 05, 20220.10000.10000.09000.09000.090039,700
May 04, 20220.10000.10000.10000.10000.1000-
May 03, 20220.10000.10000.10000.10000.1000300
May 02, 20220.10000.10000.10000.10000.100025,000
Apr 29, 20220.09000.09000.09000.09000.09008,400
Apr 28, 20220.09000.10000.09000.10000.100011,100
Apr 27, 20220.09000.10000.09000.09000.0900140,700
Apr 26, 20220.10000.10000.10000.10000.100022,500
Apr 25, 20220.11000.11000.10000.10000.100022,500
Apr 22, 20220.11000.11000.11000.11000.1100800
Apr 21, 20220.12000.12000.11000.11000.110075,600
Apr 20, 20220.12000.12000.12000.12000.120012,500
Apr 19, 20220.12000.12000.12000.12000.1200-
Apr 18, 20220.12000.13000.12000.12000.120069,000
Apr 14, 20220.12000.13000.12000.13000.130056,500
Apr 13, 20220.13000.13000.12000.13000.130039,000
Apr 12, 20220.13000.13000.13000.13000.130020,000
Apr 11, 20220.13000.14000.13000.14000.140023,500
Apr 08, 20220.13000.13000.13000.13000.1300100
Apr 07, 20220.12000.13000.12000.13000.13004,000
Apr 06, 20220.13000.13000.12000.12000.120017,600
Apr 05, 20220.12000.13000.12000.13000.130030,000
Apr 04, 20220.12000.12000.12000.12000.120027,300
Apr 01, 20220.13000.13000.13000.13000.1300-
Mar 31, 20220.12000.13000.12000.13000.130046,000
Mar 30, 20220.12000.12000.12000.12000.12001,400
Mar 29, 20220.13000.13000.12000.12000.1200211,200
Mar 28, 20220.14000.14000.14000.14000.140015,000
Mar 25, 20220.13000.14000.13000.14000.140026,600
Mar 24, 20220.13000.13000.13000.13000.13005,400
Mar 23, 20220.13000.13000.13000.13000.130091,500
Mar 22, 20220.13000.13000.13000.13000.130011,500
Mar 21, 20220.13000.13000.12000.13000.1300104,000
Mar 18, 20220.13000.13000.12000.12000.120045,400
Mar 17, 20220.12000.13000.12000.12000.120042,000
Mar 16, 20220.13000.13000.12000.13000.130090,600
Mar 15, 20220.14000.14000.12000.13000.1300120,500
Mar 14, 20220.14000.14000.14000.14000.140032,500
Mar 11, 20220.14000.14000.14000.14000.1400153,500
Mar 10, 20220.13000.14000.13000.14000.140049,900
Mar 09, 20220.14000.14000.13000.13000.130079,500
Mar 08, 20220.15000.17000.13000.14000.1400306,600
Mar 07, 20220.14000.15000.14000.15000.1500117,200
Mar 04, 20220.12000.13000.12000.13000.1300113,300
Mar 03, 20220.12000.12000.12000.12000.12006,000
Mar 02, 20220.12000.12000.11000.12000.120039,500
Mar 01, 20220.12000.12000.12000.12000.120020,000
Feb 28, 20220.13000.13000.12000.12000.120016,500
Feb 25, 20220.12000.12000.12000.12000.1200165,200
Feb 24, 20220.12000.13000.12000.13000.130031,400
Feb 23, 20220.12000.12000.11000.12000.120024,300
Feb 22, 20220.12000.12000.12000.12000.120039,000
Feb 18, 20220.13000.13000.12000.12000.120056,500
Feb 17, 20220.13000.13000.13000.13000.130059,300
Feb 16, 20220.12000.12000.11000.12000.120026,100
Feb 15, 20220.12000.12000.12000.12000.120026,000
Feb 14, 20220.12000.12000.12000.12000.1200-
Feb 11, 20220.12000.12000.12000.12000.120038,000
Feb 10, 20220.12000.12000.12000.12000.1200-
Feb 09, 20220.12000.12000.12000.12000.1200500
Feb 08, 20220.12000.12000.12000.12000.120036,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...