UK markets close in 4 hours 35 minutes

PJX Resources Inc. (PJX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3000-0.0200 (-6.25%)
At close: 02:55PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.32000.32000.30000.30000.300010,700
24 Jun 20240.32000.32000.32000.32000.3200-
21 Jun 20240.31500.32000.31500.32000.32002,200
20 Jun 20240.32500.33000.31500.33000.3300180,000
19 Jun 20240.32000.32000.32000.32000.320018,600
18 Jun 20240.30000.30500.30000.30500.30507,600
17 Jun 20240.32500.32500.30500.30500.305023,100
14 Jun 20240.29500.33500.29500.30500.3050227,000
13 Jun 20240.28000.34000.28000.34000.3400133,500
12 Jun 20240.28500.28500.26500.26500.2650180,500
11 Jun 20240.28500.28500.28500.28500.285024,000
10 Jun 20240.28500.29000.28500.28500.285012,500
07 Jun 20240.30000.30000.30000.30000.30005,000
06 Jun 20240.27500.27500.27500.27500.2750-
05 Jun 20240.31500.31500.27500.27500.2750211,900
04 Jun 20240.31000.31000.31000.31000.310021,600
03 Jun 20240.32000.32500.31000.31000.310022,500
31 May 20240.32000.32000.31000.32000.320028,500
30 May 20240.30500.30500.30500.30500.3050-
29 May 20240.31000.31000.30500.30500.305031,200
28 May 20240.30500.30500.30500.30500.305018,000
27 May 20240.30000.30000.30000.30000.300011,500
24 May 20240.31500.32000.30000.30000.300051,700
23 May 20240.32000.32000.30000.30000.300011,000
22 May 20240.31000.31000.30000.30000.30001,000
21 May 20240.33500.33500.30000.30000.300053,900
17 May 20240.33000.33000.30000.30000.3000135,700
16 May 20240.32000.34000.32000.32000.3200105,200
15 May 20240.32500.32500.32000.32000.320049,800
14 May 20240.30000.30000.30000.30000.3000-
13 May 20240.33000.33000.30000.30000.300084,300
10 May 20240.32500.32500.30000.32000.320071,700
09 May 20240.32000.32500.29500.32500.3250123,800
08 May 20240.30000.31500.30000.31500.315075,500
07 May 20240.28000.32000.28000.32000.3200142,500
06 May 20240.28000.28000.27000.27500.275057,800
03 May 20240.29000.29000.29000.29000.290026,000
02 May 20240.29000.29000.29000.29000.290015,500
01 May 20240.28000.29000.28000.29000.290010,500
30 Apr 20240.29500.29500.29500.29500.295010,000
29 Apr 20240.30000.30000.30000.30000.300091,000
26 Apr 20240.33000.33000.28000.31000.3100129,900
25 Apr 20240.32000.34000.32000.34000.340051,600
24 Apr 20240.30000.32000.29000.32000.3200160,200
23 Apr 20240.28500.34000.28500.31000.3100377,200
22 Apr 20240.29500.29500.26500.29000.2900272,700
19 Apr 20240.27000.28000.27000.28000.2800112,500
18 Apr 20240.24000.27000.24000.27000.2700227,500
17 Apr 20240.26000.26000.25000.25000.250029,000
16 Apr 20240.23500.26500.23500.26500.265074,000
15 Apr 20240.22000.23500.22000.23500.235062,500
12 Apr 20240.18000.20000.18000.20000.200093,000
11 Apr 20240.18000.18000.17500.17500.175027,500
10 Apr 20240.17500.18000.17000.18000.180089,500
09 Apr 20240.18500.18500.17000.18000.1800393,300
08 Apr 20240.18000.18500.18000.18000.1800183,000
05 Apr 20240.18000.18000.18000.18000.1800103,600
04 Apr 20240.18500.19000.18000.18000.1800132,600
03 Apr 20240.18000.18500.18000.18500.1850206,000
02 Apr 20240.19000.19000.17500.18000.180078,000
01 Apr 20240.19000.19000.17500.18000.1800113,400
28 Mar 20240.19000.19000.18500.19000.190090,700
27 Mar 20240.22000.22000.19000.19000.1900261,000
26 Mar 20240.20000.21000.20000.21000.2100125,400
25 Mar 20240.21500.25000.20500.21500.215093,000
22 Mar 20240.25500.25500.22500.22500.225083,100
21 Mar 20240.26000.26000.23500.23500.235057,500
20 Mar 20240.26000.26000.24500.24500.245016,500
19 Mar 20240.26500.27000.26000.26000.260035,000
18 Mar 20240.24000.25500.24000.25000.250031,500
15 Mar 20240.23000.24000.23000.24000.240065,500
14 Mar 20240.23500.23500.23500.23500.235030,000
13 Mar 20240.23000.23000.23000.23000.23007,000
12 Mar 20240.23500.23500.23500.23500.23503,500
11 Mar 20240.23500.23500.23000.23500.23503,500
08 Mar 20240.22000.24000.22000.24000.240061,800
07 Mar 20240.22000.22000.22000.22000.220015,000
06 Mar 20240.21000.21000.21000.21000.2100-
05 Mar 20240.21000.21000.21000.21000.210027,600
04 Mar 20240.20000.20000.20000.20000.2000-
01 Mar 20240.21000.21000.20000.20000.200041,000
29 Feb 20240.22000.23000.20500.21000.2100112,500
28 Feb 20240.21000.21000.21000.21000.210010,000
27 Feb 20240.20500.20500.20500.20500.20505,500
26 Feb 20240.20500.20500.20000.20000.200029,000
23 Feb 20240.21000.22500.20500.20500.205062,000
22 Feb 20240.22000.22000.22000.22000.2200-
21 Feb 20240.22000.22000.22000.22000.2200-
20 Feb 20240.22000.22000.22000.22000.2200-
16 Feb 20240.23000.23500.22000.22000.220092,300
15 Feb 20240.23000.23000.23000.23000.230063,000
14 Feb 20240.20500.20500.20500.20500.205056,500
13 Feb 20240.20500.20500.20500.20500.205010,000
12 Feb 20240.20000.20000.20000.20000.20001,000
09 Feb 20240.20500.20500.20000.20000.200033,000
08 Feb 20240.21500.21500.20000.20000.200067,000
07 Feb 20240.22000.22000.20500.20500.205037,000
06 Feb 20240.22000.22500.22000.22500.225019,500
05 Feb 20240.21500.21500.21000.21000.210089,000
02 Feb 20240.20500.23000.20500.23000.230088,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...