Pershimex Resources Corporation (PRO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 01:03PM EDT

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Mar 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	426,600
Mar 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
Mar 01, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	83,000
Feb 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,600
Feb 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Feb 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Feb 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Feb 15, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	540,300
Feb 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Feb 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	144,000
Feb 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,059,000
Feb 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Feb 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Feb 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,600
Feb 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Feb 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	785,000
Jan 30, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	293,000
Jan 27, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	8,000
Jan 26, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	36,000
Jan 25, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	128,000
Jan 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Jan 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	102,000
Jan 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	118,000
Jan 16, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	346,800
Jan 13, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	590,000
Jan 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
Jan 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	112,000
Jan 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	400
Jan 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Dec 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	119,000
Dec 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Dec 20, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	1,397,000
Dec 19, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	208,200
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	308,400
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	242,000
Dec 13, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	305,000
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	491,000
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	291,000
Dec 08, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	230,000
Dec 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	496,000
Dec 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 05, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	128,600
Dec 02, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	264,000
Dec 01, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,200
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	45,100
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	222,200
Nov 24, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	262,000
Nov 23, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	896,000
Nov 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,811,900
Nov 21, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	1,113,600
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
Nov 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	216,100
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	49,000
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	457,000
Nov 01, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	405,000
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,532.78-122.12(-0.62%)

S&P 5003,936.97-65.90(-1.65%)

DOW32,030.11-530.49(-1.63%)

CAD/USD0.7311+0.0028(+0.3787%)

CRUDE OIL70.27-0.63(-0.89%)

BTC-CAD37,845.73-675.34(-1.75%)

Pershimex Resources Corporation (PRO.V)

S&P/TSX
19,532.78
-122.12(-0.62%)

S&P 500
3,936.97
-65.90(-1.65%)

DOW
32,030.11
-530.49(-1.63%)

CAD/USD
0.7311
+0.0028(+0.3787%)

CRUDE OIL
70.27
-0.63(-0.89%)

BTC-CAD
37,845.73
-675.34(-1.75%)