Canada Markets closed

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450+0.0150 (+11.54%)
At close: 03:46PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20220.13000.14500.13000.14500.1450137,500
Jan. 18, 20220.13000.13000.13000.13000.130042,500
Jan. 17, 20220.13000.13000.13000.13000.1300-
Jan. 14, 20220.13000.13000.13000.13000.130019,500
Jan. 13, 20220.14000.14000.14000.14000.140053,000
Jan. 12, 20220.14000.14000.13000.14000.1400284,400
Jan. 11, 20220.14000.14000.13000.13000.1300192,000
Jan. 10, 20220.13000.14000.12000.14000.1400146,700
Jan. 07, 20220.12000.13000.12000.13000.1300106,500
Jan. 06, 20220.12000.12000.12000.12000.1200130,500
Jan. 05, 20220.13000.14000.13000.13000.1300337,800
Jan. 04, 20220.11000.14000.10000.13000.1300662,200
Dec. 31, 2021------
Dec. 30, 20210.11000.11000.10000.10000.100022,300
Dec. 29, 20210.10000.11000.10000.11000.1100253,800
Dec. 24, 20210.10000.10000.10000.10000.100036,000
Dec. 23, 20210.10000.10000.10000.10000.100076,000
Dec. 22, 20210.09000.09000.09000.09000.090086,700
Dec. 21, 20210.09000.09000.09000.09000.090014,000
Dec. 20, 20210.09000.09000.09000.09000.090013,000
Dec. 17, 20210.08000.09000.08000.09000.090044,000
Dec. 16, 20210.09000.09000.09000.09000.090020,000
Dec. 15, 20210.09000.09000.09000.09000.0900-
Dec. 14, 20210.09000.09000.09000.09000.090089,200
Dec. 13, 20210.09000.09000.09000.09000.090024,000
Dec. 10, 20210.09000.09000.09000.09000.090023,000
Dec. 09, 20210.09000.09000.09000.09000.090015,000
Dec. 08, 20210.09000.09000.09000.09000.0900123,000
Dec. 07, 20210.09000.09000.09000.09000.09001,000
Dec. 06, 20210.09000.09000.09000.09000.090083,000
Dec. 03, 20210.09000.09000.09000.09000.090089,000
Dec. 02, 20210.09000.09000.08000.09000.090088,600
Dec. 01, 20210.09000.09000.09000.09000.090036,800
Nov. 30, 20210.09000.09000.09000.09000.0900-
Nov. 29, 20210.09000.09000.09000.09000.090077,200
Nov. 26, 20210.09000.10000.09000.09000.090065,100
Nov. 25, 20210.09000.10000.09000.10000.100048,400
Nov. 24, 20210.09000.09000.09000.09000.0900-
Nov. 23, 20210.09000.09000.09000.09000.090010,000
Nov. 22, 20210.10000.10000.10000.10000.100023,000
Nov. 19, 20210.10000.10000.10000.10000.1000-
Nov. 18, 20210.09000.10000.09000.10000.100098,500
Nov. 17, 20210.09000.09000.09000.09000.090041,600
Nov. 16, 20210.10000.10000.09000.09000.0900437,500
Nov. 15, 20210.11000.11000.10000.10000.1000136,800
Nov. 12, 20210.11000.11000.11000.11000.110081,000
Nov. 11, 20210.11000.11000.10000.10000.100078,500
Nov. 10, 20210.12000.12000.10000.11000.110035,000
Nov. 09, 20210.11000.11000.11000.11000.110017,000
Nov. 08, 20210.11000.12000.11000.12000.120040,500
Nov. 05, 20210.11000.11000.10000.10000.100038,000
Nov. 04, 20210.10000.11000.10000.11000.110041,500
Nov. 03, 20210.11000.11000.11000.11000.110030,000
Nov. 02, 20210.10000.10000.10000.10000.1000500
Nov. 01, 20210.11000.11000.10000.10000.100084,000
Oct. 29, 20210.11000.12000.11000.11000.1100107,300
Oct. 28, 20210.11000.11000.11000.11000.11003,100
Oct. 27, 20210.12000.12000.11000.11000.1100213,000
Oct. 26, 20210.11000.12000.11000.12000.120064,600
Oct. 25, 20210.11000.11000.10000.10000.100026,500
Oct. 22, 20210.11000.11000.11000.11000.11002,500
Oct. 21, 20210.10000.11000.10000.11000.110082,900
Oct. 20, 20210.10000.10000.10000.10000.10007,500
Oct. 19, 20210.10000.10000.10000.10000.100080,300
Oct. 18, 20210.09000.10000.09000.09000.090046,000
Oct. 15, 20210.10000.10000.10000.10000.100029,900
Oct. 14, 20210.10000.10000.09000.09000.0900290,000
Oct. 13, 20210.09000.10000.09000.10000.100093,500
Oct. 12, 20210.08000.09000.08000.09000.0900126,000
Oct. 08, 20210.08000.08000.08000.08000.08003,000
Oct. 07, 20210.08000.08000.08000.08000.080035,500
Oct. 06, 20210.08000.08000.08000.08000.0800-
Oct. 05, 20210.08000.08000.08000.08000.080045,000
Oct. 04, 20210.08000.08000.08000.08000.0800455,800
Oct. 01, 20210.09000.09000.08000.08000.08004,400
Sep. 30, 20210.09000.09000.09000.09000.090011,500
Sep. 29, 20210.09000.09000.08000.08000.0800220,800
Sep. 28, 20210.09000.09000.09000.09000.090012,000
Sep. 27, 20210.09000.09000.09000.09000.090064,500
Sep. 24, 20210.08000.08000.08000.08000.080089,200
Sep. 23, 20210.08000.08000.08000.08000.08008,000
Sep. 22, 20210.08000.08000.07000.08000.080044,100
Sep. 21, 20210.08000.08000.07000.07000.0700218,300
Sep. 20, 20210.08000.08000.08000.08000.0800185,300
Sep. 17, 20210.09000.09000.08000.09000.0900183,600
Sep. 16, 20210.09000.09000.09000.09000.09005,000
Sep. 15, 20210.09000.09000.09000.09000.090054,000
Sep. 14, 20210.09000.09000.09000.09000.09007,000
Sep. 13, 20210.10000.10000.09000.09000.0900154,800
Sep. 10, 20210.10000.10000.10000.10000.10009,000
Sep. 09, 20210.11000.11000.10000.10000.100016,500
Sep. 08, 20210.11000.12000.10000.10000.10007,200
Sep. 07, 20210.10000.11000.10000.11000.110015,700
Sep. 03, 20210.11000.11000.11000.11000.110011,000
Sep. 02, 20210.11000.11000.11000.11000.110060,000
Sep. 01, 20210.11000.11000.10000.10000.100089,000
Aug. 31, 20210.13000.13000.11000.11000.1100305,100
Aug. 30, 20210.11000.13000.11000.13000.1300226,400
Aug. 27, 20210.10000.11000.10000.11000.110054,000
Aug. 26, 20210.10000.10000.10000.10000.100046,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...