UK markets closed

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
As of 10:51AM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.05500.05500.05500.05500.055050,000
27 May 20240.06000.06000.06000.06000.0600-
24 May 20240.06000.06000.06000.06000.060063,000
23 May 20240.06000.06000.06000.06000.060028,500
22 May 20240.06000.06000.06000.06000.060065,600
21 May 20240.06000.06000.06000.06000.0600102,000
17 May 20240.06000.06000.06000.06000.0600500
16 May 20240.06000.06000.06000.06000.060048,000
15 May 20240.06000.06000.06000.06000.0600104,000
14 May 20240.06000.06000.06000.06000.06004,000
13 May 20240.06000.06000.06000.06000.060024,000
10 May 20240.07000.07000.07000.07000.0700200
09 May 20240.06000.07000.06000.07000.07006,500
08 May 20240.06000.07000.06000.07000.070032,000
07 May 20240.06000.06000.06000.06000.060015,000
06 May 20240.06000.06000.06000.06000.060055,000
03 May 20240.06000.06000.06000.06000.06003,000
02 May 20240.06000.06000.06000.06000.060023,000
01 May 20240.06000.06000.06000.06000.0600128,000
30 Apr 20240.07000.07000.07000.07000.0700-
29 Apr 20240.07000.07000.07000.07000.070018,300
26 Apr 20240.07000.07000.07000.07000.070011,500
25 Apr 20240.06000.07000.06000.07000.070029,000
24 Apr 20240.07000.07000.07000.07000.0700-
23 Apr 20240.07000.07000.07000.07000.0700227,000
22 Apr 20240.07000.07000.07000.07000.070046,700
19 Apr 20240.07000.07000.07000.07000.070015,000
18 Apr 20240.07000.07000.07000.07000.07003,000
17 Apr 20240.07000.07000.07000.07000.0700-
16 Apr 20240.07000.07000.07000.07000.0700-
15 Apr 20240.07000.07000.07000.07000.07004,600
12 Apr 20240.07000.07000.07000.07000.0700-
11 Apr 20240.06000.07000.06000.07000.0700467,200
10 Apr 20240.07000.07000.07000.07000.070034,000
09 Apr 20240.07000.07000.07000.07000.070038,300
08 Apr 20240.07000.08000.07000.07000.0700153,500
05 Apr 20240.08000.08000.08000.08000.0800-
04 Apr 20240.08000.08000.08000.08000.080010,000
03 Apr 20240.07000.08000.07000.08000.080057,000
02 Apr 20240.07000.07000.07000.07000.070012,000
01 Apr 20240.07000.08000.07000.08000.080081,000
28 Mar 20240.06000.06000.06000.06000.06003,000
27 Mar 20240.07000.07000.07000.07000.070023,300
26 Mar 20240.07000.07000.07000.07000.07004,000
25 Mar 20240.07000.07000.07000.07000.070093,500
22 Mar 20240.07000.07000.07000.07000.070048,000
21 Mar 20240.07000.07000.07000.07000.070090,000
20 Mar 20240.07000.07000.07000.07000.0700-
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.06000.07000.06000.07000.070083,300
15 Mar 20240.07000.07000.07000.07000.070055,000
14 Mar 20240.07000.07000.07000.07000.0700-
13 Mar 20240.07000.07000.07000.07000.07003,000
12 Mar 20240.06000.07000.06000.07000.070045,000
11 Mar 20240.06000.06000.06000.06000.0600206,000
08 Mar 20240.06000.07000.06000.07000.070024,000
07 Mar 20240.07000.07000.07000.07000.0700-
06 Mar 20240.07000.07000.07000.07000.07008,000
05 Mar 20240.07000.07000.07000.07000.07006,000
04 Mar 20240.07000.07000.07000.07000.070060,000
01 Mar 20240.07000.07000.07000.07000.070062,000
29 Feb 20240.06000.07000.06000.07000.070026,000
28 Feb 20240.06000.06000.06000.06000.060099,000
27 Feb 20240.06000.06000.06000.06000.0600117,000
26 Feb 20240.06000.06000.06000.06000.060050,000
23 Feb 20240.06000.06000.06000.06000.0600167,400
22 Feb 20240.06000.06000.06000.06000.0600121,600
21 Feb 20240.07000.07000.06000.06000.0600706,000
20 Feb 20240.07000.07000.07000.07000.070081,000
16 Feb 20240.07000.07000.07000.07000.0700179,200
15 Feb 20240.07000.08000.07000.08000.080052,000
14 Feb 20240.08000.08000.06000.07000.0700378,400
13 Feb 20240.08000.09000.08000.09000.0900214,000
12 Feb 20240.08000.08000.08000.08000.080022,000
09 Feb 20240.08000.08000.08000.08000.080063,000
08 Feb 20240.08000.08000.08000.08000.080015,000
07 Feb 20240.08000.09000.08000.09000.0900150,000
06 Feb 20240.08000.08000.07000.07000.070041,200
05 Feb 20240.08000.09000.08000.08000.0800154,000
02 Feb 20240.08000.09000.08000.08000.0800248,400
01 Feb 20240.08000.08000.08000.08000.0800430,000
31 Jan 20240.07000.07000.07000.07000.0700274,500
30 Jan 20240.07000.07000.07000.07000.070060,000
29 Jan 20240.07000.07000.06000.06000.060044,200
26 Jan 20240.06000.06000.06000.06000.0600-
25 Jan 20240.06000.06000.06000.06000.06005,000
24 Jan 20240.06000.06000.06000.06000.0600-
23 Jan 20240.06000.06000.06000.06000.060055,000
22 Jan 20240.06000.06000.06000.06000.060090,500
19 Jan 20240.07000.07000.07000.07000.070051,500
18 Jan 20240.07000.07000.07000.07000.070010,000
17 Jan 20240.07000.07000.07000.07000.070064,300
16 Jan 20240.07000.08000.07000.08000.080037,000
15 Jan 20240.08000.08000.08000.08000.080022,000
12 Jan 20240.08000.08000.08000.08000.0800124,500
11 Jan 20240.08000.08000.08000.08000.080050,000
10 Jan 20240.08000.08000.08000.08000.080059,000
09 Jan 20240.08000.08000.08000.08000.080076,000
08 Jan 20240.07000.07000.07000.07000.070013,000
05 Jan 20240.08000.08000.08000.08000.080082,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...