Pegmatite One Lithium and Gold Corp. (CSE:PGA)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
CSE:PGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,200 |
| Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 45.45% | 28,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -38.89% | 68,000 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.26% | 22,000 |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 90.00% | 2,000 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | - | 400.00% | 135,626 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 917,000 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 120,000 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 13,005 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,001 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 208,276 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 100,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 2,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 30,000 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,040 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 53,000 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,294 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 43,125 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,175,748 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 133,000 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 94,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 404,000 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 304,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 30,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 11,000 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 55,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 470,000 |