Skip to main content
logo
Pegmatite One Lithium and Gold Corp. (CSE:PGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
+0.0300 (37.50%)
At close: Dec 5, 2025

CSE:PGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.110.110.1137.50%68,000
Dec 3, 20250.080.080.080.080.0814.29%41,045
Nov 26, 20250.070.070.070.070.07-6.67%1,000
Nov 25, 20250.080.080.080.080.08-10,000
Nov 21, 20250.080.080.080.080.08-6.25%120,000
Nov 18, 20250.080.080.080.080.08-20,000
Nov 10, 20250.090.090.080.080.08-5.88%101,500
Nov 3, 20250.090.090.090.090.09-3,600
Oct 30, 20250.090.090.090.090.09-1,000
Oct 22, 20250.090.090.090.090.09-2,000
Oct 21, 20250.090.090.090.090.0921.43%3,000
Oct 20, 20250.080.080.070.070.07-22.22%79,000
Oct 16, 20250.080.100.080.090.09-5.26%41,015
Oct 2, 20250.090.100.090.100.105.56%6,000
Sep 29, 20250.090.090.090.090.0920.00%3,000
Sep 26, 20250.110.110.080.080.08-28.57%153,484
Sep 18, 20250.110.110.110.110.11-4.55%500
Sep 8, 20250.110.110.110.110.114.76%4,812
Sep 4, 20250.110.110.110.110.115.00%5,005
Sep 2, 20250.100.100.100.100.1011.11%12,000
Aug 28, 20250.090.090.090.090.09-10.00%47,000
Aug 26, 20250.100.100.090.100.1017.65%22,400
Aug 12, 20250.090.090.090.090.096.25%20,000
Aug 1, 20250.080.080.080.080.08-5.88%12,500
Jul 31, 20250.080.090.080.090.09-15.00%23,398
Jul 24, 20250.090.100.090.100.1011.11%8,449
Jul 22, 20250.090.090.090.090.095.88%30,000
Jul 21, 20250.090.090.090.090.096.25%1,000
Jul 18, 20250.080.080.080.080.08-13,200
Jul 17, 20250.080.080.080.080.0845.45%28,000
Jul 16, 20250.060.060.060.060.06-38.89%68,000
Jul 10, 20250.090.090.090.090.09-5.26%22,000
Jul 3, 20250.100.100.100.100.1090.00%2,000
Jul 2, 20250.100.100.050.050.05-50.00%135,626
Jun 30, 20250.050.100.050.100.10100.00%91,700
Jun 27, 20250.050.050.050.050.05-50.00%12,000
Jun 26, 20250.100.100.100.100.10100.00%1,300
Jun 20, 20250.050.050.050.050.05-600
Jun 17, 20250.050.050.050.050.05-20,827
Jun 13, 20250.050.050.050.050.05-10,000
Jun 10, 20250.050.050.050.050.05-50.00%200
Jun 9, 20250.100.100.100.100.10-3,000
Jun 6, 20250.100.100.100.100.10-204
Jun 5, 20250.050.100.050.100.10-5,300