Begistics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.03	0.04	0.03	0.03	0.03	-	673,766
Apr 27, 2026	0.04	0.04	0.03	0.03	0.03	-	4,478,318
Apr 24, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	4,037,271
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	-	3,175,398
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	1,474,890
Apr 21, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	629,841
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-	17,065,300
Apr 17, 2026	0.04	0.04	0.03	0.04	0.04	-	195,299
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	-	242,856
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	3,159,102
Apr 9, 2026	0.03	0.04	0.03	0.03	0.03	-	2,534,928
Apr 8, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	3,496,152
Apr 7, 2026	0.04	0.04	0.03	0.04	0.04	-	9,210,371
Apr 3, 2026	0.03	0.04	0.03	0.04	0.04	-	1,036,183
Apr 2, 2026	0.04	0.04	0.03	0.04	0.04	-	754,385
Apr 1, 2026	0.04	0.04	0.03	0.04	0.04	-	1,174,125
Mar 31, 2026	0.04	0.04	0.03	0.04	0.04	-	10,405,233
Mar 30, 2026	0.04	0.04	0.03	0.04	0.04	-	1,095,442
Mar 27, 2026	0.04	0.04	0.03	0.04	0.04	-	275,500
Mar 26, 2026	0.04	0.04	0.03	0.04	0.04	-	442,217
Mar 25, 2026	0.04	0.04	0.03	0.04	0.04	-	184,371
Mar 24, 2026	0.04	0.04	0.03	0.04	0.04	-	4,320,205
Mar 23, 2026	0.04	0.04	0.03	0.04	0.04	-	2,368,699
Mar 20, 2026	0.04	0.04	0.03	0.04	0.04	-	870,454
Mar 19, 2026	0.04	0.04	0.03	0.04	0.04	-	1,591,043
Mar 18, 2026	0.04	0.04	0.03	0.04	0.04	-	490,944
Mar 17, 2026	0.04	0.04	0.03	0.04	0.04	-	5,002,567
Mar 16, 2026	0.04	0.04	0.03	0.04	0.04	-	318,456
Mar 13, 2026	0.04	0.04	0.03	0.04	0.04	-	1,491,734
Mar 12, 2026	0.04	0.04	0.03	0.04	0.04	-	3,787,001
Mar 11, 2026	0.03	0.04	0.03	0.04	0.04	-	114,567
Mar 10, 2026	0.04	0.04	0.03	0.04	0.04	-	440,274
Mar 9, 2026	0.04	0.04	0.03	0.04	0.04	-	763,813
Mar 6, 2026	0.04	0.04	0.03	0.04	0.04	-	8,977,221
Mar 5, 2026	0.04	0.05	0.03	0.04	0.04	-	4,107,903
Mar 4, 2026	0.04	0.05	0.04	0.04	0.04	-20.00%	17,563,442
Mar 2, 2026	0.04	0.05	0.03	0.05	0.05	25.00%	21,358,528
Feb 27, 2026	0.05	0.05	0.04	0.04	0.04	-	1,302,734
Feb 26, 2026	0.04	0.05	0.04	0.04	0.04	-	36,342,780
Feb 25, 2026	0.04	0.05	0.04	0.04	0.04	-	7,940,533
Feb 24, 2026	0.04	0.05	0.04	0.04	0.04	-20.00%	2,518,879
Feb 23, 2026	0.04	0.05	0.04	0.05	0.05	-	187,533
Feb 20, 2026	0.05	0.05	0.04	0.05	0.05	25.00%	3,495,680
Feb 19, 2026	0.04	0.05	0.04	0.04	0.04	-20.00%	2,099,781
Feb 18, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	796,470
Feb 17, 2026	0.04	0.05	0.04	0.04	0.04	-	2,122,855
Feb 16, 2026	0.04	0.05	0.04	0.04	0.04	-	2,865,198
Feb 13, 2026	0.04	0.05	0.03	0.04	0.04	-	6,742,248
Feb 12, 2026	0.04	0.04	0.03	0.04	0.04	-	1,262,244
Feb 11, 2026	0.04	0.04	0.03	0.04	0.04	-	2,842,943