Precore Gold Corp. (CSE:PRCG)
Canada
· Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Precore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.81% | 1,000 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 42.11% | 25,000 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 61,000 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 53,500 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 21,500 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -21.43% | 35,000 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 21.74% | 20,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -17.86% | 10,000 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 25,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18.18% | 10,000 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -54.17% | 1,050 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jan 22, 2025 | 0.14 | 0.24 | 0.14 | 0.24 | - | 71.43% | 14,500 |
| Jan 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jan 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |