Skip to main content
logo
Pegmatite One Lithium and Gold Corp. (CSE:PGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0750 (-40.54%)
At close: Feb 3, 2026

CSE:PGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20260.130.130.110.110.11-40.54%29,500
Jan 29, 20260.160.190.160.190.1919.35%1,113
Jan 28, 20260.150.160.150.160.163.33%20,000
Jan 27, 20260.150.150.150.150.153.45%45,500
Jan 22, 20260.140.150.140.150.1511.54%2,500
Jan 12, 20260.140.150.130.130.13-10.34%7,355
Jan 8, 20260.140.150.140.150.15-5,000
Jan 7, 20260.140.150.140.150.15-6.45%2,000
Dec 29, 20250.160.160.160.160.163.33%1,500
Dec 22, 20250.150.150.150.150.1530.43%66,500
Dec 19, 20250.120.120.120.120.12-23.33%10,163
Dec 17, 20250.120.150.120.150.1557.89%50,850
Dec 8, 20250.120.130.100.100.10-13.64%18,027
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