More Return PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.05	0.06	0.05	0.05	-	-	2,456,900
Jun 8, 2026	0.06	0.06	0.05	0.05	0.05	-	9,859,201
Jun 5, 2026	0.05	0.06	0.04	0.05	0.05	-	4,472,600
Jun 4, 2026	0.06	0.06	0.05	0.05	0.05	-16.67%	7,048,901
Jun 2, 2026	0.06	0.06	0.05	0.06	0.06	-	3,296,650
May 29, 2026	0.05	0.06	0.05	0.06	0.06	-	539,000
May 28, 2026	0.04	0.06	0.04	0.06	0.06	20.00%	5,548,200
May 27, 2026	0.05	0.06	0.04	0.05	0.05	-	8,303,000
May 26, 2026	0.05	0.06	0.04	0.05	0.05	-	8,623,168
May 25, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	20,768,700
May 22, 2026	0.04	0.05	0.04	0.04	0.04	-20.00%	5,404,600
May 21, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	1,431,800
May 20, 2026	0.04	0.05	0.03	0.04	0.04	-	22,607,200
May 19, 2026	0.03	0.04	0.03	0.04	0.04	-	11,667,620
May 18, 2026	0.04	0.04	0.03	0.04	0.04	-	4,967,610
May 15, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	48,629
May 14, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	122,903
May 13, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	4,567,309
May 12, 2026	0.03	0.04	0.03	0.03	0.03	-	1,499,301
May 11, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	60,401
May 8, 2026	0.03	0.04	0.03	0.04	0.04	-	2,244,340
May 7, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	417,201
May 6, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	1,590,400
May 5, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	59,400
Apr 30, 2026	0.03	0.04	0.03	0.03	0.03	-	4,192,200
Apr 29, 2026	0.03	0.04	0.03	0.03	0.03	-	2,744,800
Apr 28, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	15,200
Apr 27, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	207,700
Apr 24, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	1,093,100
Apr 23, 2026	0.04	0.04	0.03	0.04	0.04	-	46,262
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	-	266,360
Apr 21, 2026	0.04	0.04	0.03	0.04	0.04	-	49,300
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-	15,879
Apr 17, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	144,250
Apr 16, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	512,700
Apr 10, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	261,901
Apr 9, 2026	0.03	0.04	0.03	0.03	0.03	-	145,600
Apr 8, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	1,200,301
Apr 7, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	445,001
Apr 3, 2026	0.04	0.04	0.03	0.03	0.03	-	516,800
Apr 2, 2026	0.04	0.04	0.03	0.03	0.03	-	22,400
Apr 1, 2026	0.04	0.04	0.03	0.03	0.03	-	138,600
Mar 31, 2026	0.04	0.04	0.03	0.03	0.03	-	127,204
Mar 30, 2026	0.03	0.04	0.03	0.03	0.03	-	719,101
Mar 27, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	1,242,800
Mar 26, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	1,279,817
Mar 25, 2026	0.04	0.04	0.03	0.03	0.03	-	4,531,110
Mar 24, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	376,800
Mar 23, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	3,046,690
Mar 20, 2026	0.04	0.04	0.03	0.03	0.03	-	186,000