UK markets closed

P2 Gold Inc. (PGLD.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 01:39PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.13000.13000.13000.13000.13004,500
16 May 20240.13500.13500.13500.13500.1350500
15 May 20240.12000.13500.11500.13500.135027,054
14 May 20240.11000.13000.11000.11500.115031,584
13 May 20240.12000.12000.11000.11000.1100197,000
10 May 20240.12000.12500.11500.12000.120061,000
09 May 20240.11000.12000.11000.11500.1150306,500
08 May 20240.10500.11000.10500.11000.110066,500
07 May 20240.11000.11000.10500.10500.105016,000
06 May 20240.11500.11500.11000.11000.110026,400
03 May 20240.11500.11500.11500.11500.115043,365
02 May 20240.12000.12000.11000.11000.110054,010
01 May 20240.12500.12500.12000.12000.120091,850
30 Apr 20240.12500.12500.12500.12500.12508,000
29 Apr 20240.13500.13500.12500.13000.130064,000
26 Apr 20240.13000.13000.12000.12500.125013,505
25 Apr 20240.13000.13500.11500.13000.1300144,392
24 Apr 20240.13500.13500.13000.13000.130012,000
23 Apr 20240.15000.15000.14000.14000.140019,000
22 Apr 20240.15000.15000.15000.15000.15007,710
19 Apr 20240.15000.15000.14500.15000.150035,490
18 Apr 20240.15000.15000.15000.15000.1500-
17 Apr 20240.15500.15500.15000.15000.150042,144
16 Apr 20240.15500.16500.15000.15000.150082,505
15 Apr 20240.17500.17500.15000.15500.155036,138
12 Apr 20240.16500.18000.16000.16000.160093,918
11 Apr 20240.17500.18000.16000.17000.170023,931
10 Apr 20240.17500.17500.17000.17000.170032,500
09 Apr 20240.18500.18500.18500.18500.18501,195
08 Apr 20240.17500.18000.16000.18000.180078,857
05 Apr 20240.17500.18500.16500.17500.175075,119
04 Apr 20240.19500.22500.17500.17500.1750164,613
03 Apr 20240.19000.19000.16000.18500.1850203,375
02 Apr 20240.15500.19500.15500.18000.1800221,652
01 Apr 20240.13000.14500.11500.14500.1450175,228
28 Mar 20240.09500.12000.08500.11000.1100260,150
27 Mar 20240.08000.10000.08000.09500.095073,060
26 Mar 20240.08500.08500.07500.08000.0800169,500
25 Mar 20240.09000.09000.08500.08500.085080,700
22 Mar 20240.08500.09000.08500.09000.090020,500
21 Mar 20240.09500.09500.08500.08500.085025,526
20 Mar 20240.09500.09500.09500.09500.095024,500
19 Mar 20240.09500.09500.09000.09000.090091,000
18 Mar 20240.09000.09500.09000.09500.095023,705
15 Mar 20240.10000.10000.09500.09500.095068,500
14 Mar 20240.09500.10000.09500.10000.100012,600
13 Mar 20240.09500.10000.09500.10000.100033,033
12 Mar 20240.09500.10000.09500.10000.100025,000
11 Mar 20240.10000.10000.10000.10000.10001,250
08 Mar 20240.10000.10000.09500.10000.100055,100
07 Mar 20240.10000.10000.09500.09500.095041,104
06 Mar 20240.09000.10000.09000.10000.1000101,625
05 Mar 20240.08000.09000.07500.08500.0850314,570
04 Mar 20240.07500.08000.07500.08000.0800120,500
01 Mar 20240.08000.08500.07000.07000.0700103,883
29 Feb 20240.06000.08000.06000.08000.0800222,406
28 Feb 20240.06500.06500.06000.06500.065069,500
27 Feb 20240.07000.07000.06500.06500.0650555,300
26 Feb 20240.07500.07500.07000.07000.0700253,020
23 Feb 20240.07500.07500.07500.07500.075017,500
22 Feb 20240.07500.07500.07500.07500.0750141,959
21 Feb 20240.08000.08000.07000.07500.0750103,000
20 Feb 20240.08000.08000.07500.07500.0750260,324
16 Feb 20240.08000.08000.07500.08000.0800383,304
15 Feb 20240.08500.08500.08000.08000.0800708,452
14 Feb 20240.07500.08500.07500.08000.080069,390
13 Feb 20240.08000.08500.07500.08000.0800177,788
12 Feb 20240.08000.08000.07500.07500.0750143,075
09 Feb 20240.08500.08500.08000.08500.085066,570
08 Feb 20240.08500.08500.08500.08500.0850361,705
07 Feb 20240.08500.08500.08000.08000.0800131,500
06 Feb 20240.09000.09000.09000.09000.09003,000
05 Feb 20240.09000.09000.09000.09000.090066,000
02 Feb 20240.08500.09000.08500.09000.090093,095
01 Feb 20240.08000.08500.08000.08500.085092,000
31 Jan 20240.08000.08000.07500.07500.0750136,000
30 Jan 20240.07000.07500.07000.07500.075015,100
29 Jan 20240.08000.08000.07000.07000.0700189,405
26 Jan 20240.08000.08000.08000.08000.0800138,500
25 Jan 20240.07500.08000.07500.08000.080028,000
24 Jan 20240.09000.09000.07500.07500.0750199,960
23 Jan 20240.09500.09500.08500.09000.0900155,800
22 Jan 20240.09500.09500.09500.09500.095047,799
19 Jan 20240.10000.10000.10000.10000.100017,000
18 Jan 20240.10500.10500.09500.09500.095014,900
17 Jan 20240.10000.10000.10000.10000.100065,000
16 Jan 20240.10500.10500.10000.10000.10007,500
15 Jan 20240.10000.10500.10000.10500.105031,753
12 Jan 20240.10500.10500.10000.10000.1000103,349
11 Jan 20240.09500.10500.09500.10500.10505,115
10 Jan 20240.10500.10500.09500.10500.105011,750
09 Jan 20240.10500.10500.09500.09500.0950260,184
08 Jan 20240.11500.11500.10000.10000.1000113,020
05 Jan 20240.11000.11500.11000.11500.115036,802
04 Jan 20240.11000.11500.11000.11500.115047,619
03 Jan 20240.12000.12000.10500.10500.105071,030
02 Jan 20240.13000.13000.11500.11500.1150422,502
29 Dec 20230.14000.14000.13000.13000.130069,240
28 Dec 20230.14000.14000.13000.14000.140034,502
27 Dec 20230.11500.14000.11500.12000.1200191,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...