Pegasus Mercantile Inc. (CSE:LOAN)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0300 (150.00%)
At close: Nov 18, 2025
Pegasus Mercantile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150.00% | 2,000 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,600 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,320 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | 15,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.27% | 1,000 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -42.11% | 8,000 |
| Aug 21, 2025 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | -5.00% | 5,000 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | 66.67% | 2,094 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -40.00% | 13,400 |
| Jul 25, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 66.67% | 3,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 5,000 |
| Jun 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 8,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 900.00% | 1,000 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.01 | 0.01 | 0.01 | -95.00% | 10,900 |
| Jun 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,330 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.56% | 500 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 1,500 |