Canada Markets close in 25 mins

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.2950-0.0350 (-10.61%)
As of 3:33PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.33000.33000.29000.29500.2950311,708
Aug. 06, 20200.35000.35000.33000.33000.3300301,100
Aug. 05, 20200.37000.37000.34000.34000.3400116,600
Aug. 04, 20200.35000.37000.34000.37000.3700412,000
Jul. 31, 20200.35000.35000.34000.35000.3500118,500
Jul. 30, 20200.36000.36000.31000.32000.3200393,400
Jul. 29, 20200.37000.37000.36000.36000.3600143,100
Jul. 28, 20200.36000.36000.35000.36000.3600296,200
Jul. 27, 20200.35000.41000.35000.38000.38001,616,600
Jul. 24, 20200.28000.34000.28000.34000.34001,521,300
Jul. 23, 20200.24000.27000.24000.27000.2700588,100
Jul. 22, 20200.24000.26000.24000.26000.2600329,700
Jul. 21, 20200.23000.25000.21000.25000.2500373,500
Jul. 20, 20200.23000.25000.23000.24000.2400277,900
Jul. 17, 20200.23000.23000.22000.23000.2300224,400
Jul. 16, 20200.23000.23000.21000.22000.2200180,900
Jul. 15, 20200.22000.23000.22000.23000.2300189,400
Jul. 14, 20200.22000.22000.22000.22000.220064,600
Jul. 13, 20200.23000.24000.23000.23000.230081,700
Jul. 10, 20200.23000.23000.22000.23000.2300293,700
Jul. 09, 20200.24000.25000.24000.25000.2500142,400
Jul. 08, 20200.25000.25000.23000.24000.2400456,000
Jul. 07, 20200.25000.26000.24000.24000.2400180,500
Jul. 06, 20200.26000.26000.23000.24000.2400383,200
Jul. 03, 20200.28000.28000.23000.25000.2500273,200
Jul. 02, 20200.26000.28000.26000.28000.2800562,000
Jun. 30, 20200.23000.25000.23000.25000.2500240,300
Jun. 29, 20200.23000.25000.23000.23000.2300276,500
Jun. 26, 20200.22000.23000.22000.22000.2200189,100
Jun. 25, 20200.21000.22000.21000.22000.220093,000
Jun. 24, 20200.21000.21000.20000.21000.2100121,100
Jun. 23, 20200.21000.21000.21000.21000.2100140,500
Jun. 22, 20200.18000.22000.18000.21000.2100684,000
Jun. 19, 20200.19000.19000.18000.18000.180097,500
Jun. 18, 20200.19000.19000.18000.18000.1800127,000
Jun. 17, 20200.17000.19000.17000.18000.1800343,100
Jun. 16, 20200.16000.19000.16000.17000.1700505,200
Jun. 15, 20200.16000.16000.16000.16000.1600130,700
Jun. 12, 20200.16000.16000.16000.16000.160012,900
Jun. 11, 20200.16000.17000.16000.16000.1600217,700
Jun. 10, 20200.16000.17000.16000.17000.1700238,900
Jun. 09, 20200.17000.17000.16000.16000.160037,900
Jun. 08, 20200.16000.16000.16000.16000.1600123,700
Jun. 05, 20200.17000.17000.16000.16000.1600217,300
Jun. 04, 20200.16000.17000.15000.17000.1700279,000
Jun. 03, 20200.16000.16000.15000.16000.160069,200
Jun. 02, 20200.17000.17000.15000.16000.1600212,000
Jun. 01, 20200.16000.17000.14000.16000.1600182,700
May 29, 20200.15000.16000.14000.16000.1600307,000
May 28, 20200.14000.15000.14000.15000.150055,500
May 27, 20200.15000.16000.14000.14000.1400209,000
May 26, 20200.15000.16000.14000.15000.1500254,000
May 25, 20200.15000.15000.14000.15000.1500198,500
May 22, 20200.16000.16000.16000.16000.160088,900
May 21, 20200.17000.17000.15000.16000.1600216,000
May 20, 20200.17000.17000.16000.16000.1600591,200
May 19, 20200.16000.18000.16000.17000.1700534,900
May 15, 20200.16000.17000.16000.16000.1600366,600
May 14, 20200.16000.16000.15000.16000.1600152,200
May 13, 20200.16000.16000.16000.16000.1600259,800
May 12, 20200.16000.16000.16000.16000.160071,100
May 11, 20200.16000.16000.16000.16000.1600381,000
May 08, 20200.17000.17000.16000.16000.1600399,200
May 07, 20200.17000.18000.16000.17000.1700630,900
May 06, 20200.17000.18000.17000.17000.1700298,500
May 05, 20200.19000.19000.18000.18000.180089,700
May 04, 20200.18000.19000.18000.18000.1800559,600
May 01, 20200.17000.18000.16000.18000.1800420,200
Apr. 30, 20200.18000.19000.17000.17000.1700361,700
Apr. 29, 20200.18000.19000.16000.18000.1800351,500
Apr. 28, 20200.20000.20000.18000.19000.1900490,700
Apr. 27, 20200.19000.23000.18000.19000.19003,107,100
Apr. 24, 20200.14000.17000.14000.17000.17001,158,300
Apr. 23, 20200.13000.14000.13000.14000.1400941,700
Apr. 22, 20200.14000.14000.12000.13000.1300992,500
Apr. 21, 20200.13000.14000.12000.12000.1200274,000
Apr. 20, 20200.14000.14000.13000.13000.1300212,900
Apr. 17, 20200.12000.14000.12000.14000.1400430,400
Apr. 16, 20200.13000.13000.12000.12000.1200258,600
Apr. 15, 20200.13000.14000.12000.12000.1200500,500
Apr. 14, 20200.14000.15000.12000.12000.12001,516,200
Apr. 13, 20200.11000.12000.11000.12000.120098,500
Apr. 09, 20200.11000.12000.11000.12000.1200207,200
Apr. 08, 20200.10000.10000.10000.10000.100023,000
Apr. 07, 20200.11000.11000.10000.10000.1000163,100
Apr. 06, 20200.10000.10000.09000.10000.1000107,100
Apr. 03, 20200.11000.11000.09000.10000.100097,000
Apr. 02, 20200.10000.11000.10000.11000.110042,600
Apr. 01, 20200.11000.11000.10000.10000.100028,100
Mar. 31, 20200.11000.11000.11000.11000.110011,500
Mar. 30, 20200.10000.11000.10000.10000.100021,000
Mar. 27, 20200.11000.11000.11000.11000.11002,000
Mar. 26, 20200.10000.11000.10000.11000.110064,700
Mar. 25, 20200.11000.11000.10000.11000.1100107,100
Mar. 24, 20200.09000.10000.09000.09000.0900149,000
Mar. 23, 20200.09000.10000.08000.09000.0900103,000
Mar. 20, 20200.10000.11000.10000.10000.100076,000
Mar. 19, 20200.10000.10000.10000.10000.100097,000
Mar. 18, 20200.10000.13000.10000.10000.1000322,400
Mar. 17, 20200.10000.10000.10000.10000.100091,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...