Precise Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.86	2.86	2.86	2.86	-	-	45,300
Jul 2, 2026	2.86	2.88	2.84	2.86	2.86	0.70%	640,200
Jul 1, 2026	2.86	2.90	2.84	2.84	2.84	-0.70%	2,247,440
Jun 30, 2026	2.88	2.88	2.84	2.86	2.86	-	458,520
Jun 29, 2026	2.90	2.90	2.86	2.86	2.86	-0.69%	820,365
Jun 26, 2026	2.92	2.94	2.88	2.88	2.88	-1.37%	369,458
Jun 25, 2026	2.90	2.92	2.90	2.92	2.92	0.69%	218,302
Jun 24, 2026	2.90	2.92	2.88	2.90	2.90	-	246,500
Jun 23, 2026	2.96	3.00	2.90	2.90	2.90	-2.03%	364,814
Jun 22, 2026	3.00	3.00	2.94	2.96	2.96	-	269,403
Jun 19, 2026	2.98	3.00	2.96	2.96	2.96	-0.67%	181,600
Jun 18, 2026	2.96	2.98	2.94	2.98	2.98	1.36%	305,600
Jun 17, 2026	2.90	2.96	2.90	2.94	2.94	0.68%	164,715
Jun 16, 2026	2.90	2.94	2.90	2.92	2.92	0.69%	383,703
Jun 15, 2026	2.94	2.94	2.90	2.90	2.90	-	353,702
Jun 12, 2026	2.88	2.94	2.86	2.90	2.90	1.40%	802,300
Jun 11, 2026	3.00	3.02	2.86	2.86	2.86	-5.92%	2,899,629
Jun 10, 2026	3.08	3.08	3.00	3.04	3.04	-0.65%	668,600
Jun 9, 2026	3.04	3.10	3.04	3.06	3.06	1.32%	429,700
Jun 8, 2026	3.06	3.10	3.02	3.02	3.02	-1.95%	872,200
Jun 5, 2026	3.10	3.12	3.06	3.08	3.08	0.65%	434,189
Jun 4, 2026	3.08	3.12	3.04	3.06	3.06	-0.65%	1,100,008
Jun 2, 2026	3.00	3.10	3.00	3.08	3.08	2.67%	2,401,471
May 29, 2026	3.08	3.10	2.96	3.00	3.00	-2.60%	2,588,004
May 28, 2026	2.84	3.20	2.84	3.08	3.08	8.45%	9,047,670
May 27, 2026	2.88	2.88	2.84	2.84	2.84	-0.70%	695,615
May 26, 2026	2.88	2.90	2.78	2.86	2.86	-	1,242,301
May 25, 2026	2.70	2.86	2.70	2.86	2.86	5.93%	2,994,506
May 22, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	108,500
May 21, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	100,063
May 20, 2026	2.70	2.72	2.68	2.70	2.70	-	491,604
May 19, 2026	2.68	2.72	2.68	2.70	2.70	0.75%	361,836
May 18, 2026	2.74	2.74	2.68	2.68	2.68	-1.47%	314,215
May 15, 2026	2.72	2.74	2.70	2.72	2.72	-0.73%	202,202
May 14, 2026	2.74	2.74	2.70	2.74	2.74	-	51,503
May 13, 2026	2.68	2.76	2.68	2.74	2.74	2.24%	99,701
May 12, 2026	2.74	2.76	2.68	2.68	2.68	-2.90%	272,400
May 11, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	254,136
May 8, 2026	2.74	2.76	2.72	2.72	2.72	-1.45%	167,310
May 7, 2026	2.74	2.78	2.72	2.76	2.76	1.47%	483,452
May 6, 2026	2.82	2.90	2.82	2.86	2.72	1.42%	1,356,618
May 5, 2026	2.82	2.84	2.80	2.82	2.68	-	356,510
Apr 30, 2026	2.80	2.84	2.78	2.82	2.68	0.71%	416,600
Apr 29, 2026	2.78	2.84	2.76	2.80	2.66	0.72%	300,700
Apr 28, 2026	2.76	2.80	2.74	2.78	2.64	0.72%	135,505
Apr 27, 2026	2.72	2.76	2.72	2.76	2.62	0.73%	83,400
Apr 24, 2026	2.76	2.76	2.74	2.74	2.61	-0.72%	197,600
Apr 23, 2026	2.76	2.76	2.74	2.76	2.62	-	353,800
Apr 22, 2026	2.74	2.76	2.72	2.76	2.62	0.73%	450,401
Apr 21, 2026	2.76	2.76	2.74	2.74	2.61	-	158,936