Precore Gold Corp. (CSE:PRCG)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0100 (-3.70%)
At close: Mar 20, 2026
Precore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -3.70% | 12,500 |
| Mar 19, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 39,249 |
| Mar 18, 2026 | 0.25 | 0.27 | 0.22 | 0.27 | 0.27 | 1.92% | 119,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 147,766 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 6,500 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -6.78% | 64,000 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 58,000 |
| Mar 11, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 6.67% | 58,984 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 35,000 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 12,500 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 5.45% | 48,470 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | -1.79% | 106,500 |
| Mar 2, 2026 | 0.31 | 0.32 | 0.28 | 0.28 | 0.28 | -6.67% | 71,045 |
| Feb 27, 2026 | 0.25 | 0.32 | 0.25 | 0.30 | 0.30 | 20.00% | 183,500 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,150 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.28% | 44,844 |
| Feb 24, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 1.79% | 53,000 |
| Feb 23, 2026 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | 14.29% | 265,437 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Feb 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 213,600 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 293,500 |
| Feb 17, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | 5.00% | 513,333 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 172,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 348,500 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 53,500 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 16,500 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 121,000 |
| Feb 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 133,500 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 127,000 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 74,400 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 32,500 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 290,521 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 3,250 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | - | 104,000 |
| Jan 27, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 17.50% | 511,527 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 281,900 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.61% | 175,477 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.49% | 405,445 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 100,200 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 73,300 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -18.64% | 524,352 |
| Jan 15, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 71,110 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.42% | 4,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 38,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 5,000 |
| Jan 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 17,500 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 32,000 |