Canada Markets open in 18 mins

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 11:30AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 20230.09000.09000.09000.09000.09002,000
Feb 07, 20230.08000.08000.08000.08000.080015,000
Feb 06, 20230.08000.09000.08000.09000.090021,000
Feb 03, 20230.09000.09000.09000.09000.0900103,000
Feb 02, 20230.08000.09000.08000.09000.0900185,900
Feb 01, 20230.08000.09000.08000.09000.090033,000
Jan 31, 20230.08000.08000.08000.08000.080030,900
Jan 30, 20230.08000.08000.08000.08000.080067,000
Jan 27, 20230.09000.09000.08000.08000.080052,000
Jan 26, 20230.09000.09000.09000.09000.090015,000
Jan 25, 20230.09000.09000.09000.09000.090016,300
Jan 24, 20230.08000.08000.08000.08000.08005,000
Jan 23, 20230.09000.09000.09000.09000.090053,400
Jan 20, 20230.09000.09000.09000.09000.0900157,600
Jan 19, 20230.09000.09000.09000.09000.0900263,000
Jan 18, 20230.08000.09000.08000.09000.0900171,000
Jan 17, 20230.08000.08000.08000.08000.080044,200
Jan 16, 20230.08000.08000.08000.08000.080099,000
Jan 13, 20230.08000.09000.08000.08000.080086,200
Jan 12, 20230.08000.08000.08000.08000.080031,300
Jan 11, 20230.08000.08000.08000.08000.08007,000
Jan 10, 20230.08000.08000.08000.08000.0800-
Jan 09, 20230.08000.08000.08000.08000.080083,800
Jan 06, 20230.07000.08000.07000.08000.080038,000
Jan 05, 20230.07000.07000.07000.07000.070071,700
Jan 04, 20230.07000.07000.07000.07000.070056,100
Jan 03, 20230.08000.08000.08000.08000.08005,000
Dec 30, 20220.08000.08000.08000.08000.080025,000
Dec 29, 20220.07000.08000.07000.07000.070032,300
Dec 28, 20220.07000.07000.07000.07000.0700209,200
Dec 23, 20220.07000.07000.07000.07000.070070,000
Dec 22, 20220.07000.07000.07000.07000.07005,800
Dec 21, 20220.07000.07000.07000.07000.0700-
Dec 20, 20220.07000.07000.07000.07000.0700131,700
Dec 19, 20220.08000.08000.08000.08000.08001,900
Dec 16, 20220.07000.08000.07000.08000.080018,700
Dec 15, 20220.07000.07000.07000.07000.07004,500
Dec 14, 20220.08000.08000.08000.08000.0800-
Dec 13, 20220.08000.08000.08000.08000.080018,700
Dec 12, 20220.08000.08000.08000.08000.0800-
Dec 09, 20220.08000.08000.08000.08000.0800-
Dec 08, 20220.08000.08000.08000.08000.08003,900
Dec 07, 20220.07000.08000.07000.08000.080026,900
Dec 06, 20220.07000.08000.07000.08000.080016,000
Dec 05, 20220.07000.07000.07000.07000.070051,200
Dec 02, 20220.08000.08000.08000.08000.080054,000
Dec 01, 20220.08000.08000.08000.08000.080087,500
Nov 30, 20220.08000.08000.08000.08000.08007,000
Nov 29, 20220.07000.08000.07000.07000.070035,000
Nov 28, 20220.08000.08000.08000.08000.08006,000
Nov 25, 20220.08000.08000.08000.08000.08001,000
Nov 24, 20220.08000.08000.08000.08000.08005,800
Nov 23, 20220.07000.08000.07000.08000.0800115,000
Nov 22, 20220.07000.08000.07000.08000.080034,000
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800100
Nov 17, 20220.08000.08000.08000.08000.08003,000
Nov 16, 20220.07000.07000.07000.07000.070022,100
Nov 15, 20220.07000.07000.07000.07000.07005,000
Nov 14, 20220.08000.08000.08000.08000.08005,100
Nov 11, 20220.09000.09000.08000.09000.090044,100
Nov 10, 20220.08000.09000.07000.07000.0700133,100
Nov 09, 20220.08000.08000.08000.08000.080028,100
Nov 08, 20220.08000.08000.08000.08000.080038,300
Nov 07, 20220.07000.07000.07000.07000.070032,000
Nov 04, 20220.07000.07000.07000.07000.070057,200
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.06000.07000.06000.07000.070053,000
Nov 01, 20220.06000.06000.06000.06000.060024,000
Oct 31, 20220.06000.06000.06000.06000.060014,000
Oct 28, 20220.06000.06000.06000.06000.060010,500
Oct 27, 20220.06000.06000.06000.06000.060025,000
Oct 26, 20220.06000.06000.06000.06000.060030,000
Oct 25, 20220.06000.06000.06000.06000.0600132,600
Oct 24, 20220.06000.06000.06000.06000.06001,569,600
Oct 21, 20220.06000.06000.06000.06000.060059,000
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.060031,000
Oct 18, 20220.06000.06000.06000.06000.060066,000
Oct 17, 20220.06000.06000.06000.06000.060082,000
Oct 14, 20220.06000.06000.06000.06000.06005,000
Oct 13, 20220.06000.06000.06000.06000.060055,500
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.060013,800
Oct 07, 20220.06000.06000.06000.06000.0600207,500
Oct 06, 20220.06000.06000.06000.06000.060021,100
Oct 05, 20220.06000.06000.06000.06000.0600166,000
Oct 04, 20220.07000.07000.06000.07000.070096,000
Oct 03, 20220.07000.07000.06000.07000.070082,000
Sept 30, 20220.06000.07000.06000.07000.070041,300
Sept 29, 20220.06000.06000.06000.06000.060054,000
Sept 28, 20220.06000.06000.06000.06000.060014,000
Sept 27, 20220.06000.06000.06000.06000.0600104,500
Sept 26, 20220.07000.07000.07000.07000.070016,300
Sept 23, 20220.07000.07000.07000.07000.0700124,500
Sept 22, 20220.07000.07000.07000.07000.070035,000
Sept 21, 20220.07000.07000.07000.07000.070018,600
Sept 20, 20220.07000.07000.07000.07000.07001,500
Sept 19, 20220.07000.07000.07000.07000.07005,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...