Precore Gold Corp. (CSE:PRCG)
Canada flag Canada · Delayed Price · Currency is CAD
0.2100
-0.0150 (-6.67%)
Oct 9, 2025, 3:47 PM EDT

Precore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.210.210.210.210.21-6.67%500
Oct 8, 20250.230.230.230.230.2321.62%1,000
Oct 3, 20250.190.190.190.190.19-15.91%10,000
Sep 29, 20250.200.240.180.220.22-12.00%34,110
Sep 26, 20250.210.250.210.250.2513.64%23,634
Sep 25, 20250.220.220.220.220.22-24,000
Sep 24, 20250.220.220.220.220.22-1,000
Sep 23, 20250.220.220.210.220.22-12.00%47,859
Sep 19, 20250.250.250.250.250.25-2,000
Sep 18, 20250.250.250.250.250.25-1,000
Sep 15, 20250.250.250.250.250.25-1,678
Sep 12, 20250.250.250.250.250.25-31,500
Sep 11, 20250.250.250.250.250.258.70%1,000
Sep 10, 20250.250.250.230.230.23-76,500
Sep 9, 20250.240.240.230.230.23-4.17%43,500
Sep 8, 20250.230.240.230.240.24-38,820
Sep 5, 20250.230.240.230.240.249.09%27,000
Sep 4, 20250.230.230.220.220.22-15,680
Aug 29, 20250.210.220.210.220.22-49,500
Aug 27, 20250.200.220.200.220.2215.79%75,000
Aug 26, 20250.170.190.170.190.19-36.67%71,500
Aug 22, 20250.200.300.200.300.3050.00%14,000
Aug 18, 20250.200.200.200.200.20-33.33%2,000
Jul 29, 20250.140.300.130.300.3087.50%26,500
Jul 28, 20250.160.160.160.160.16-111,000
Jul 24, 20250.170.170.160.160.16-5.88%19,000
Jul 23, 20250.170.170.170.170.17-8,500
Jul 18, 20250.180.180.170.170.17-5.56%4,000
Jul 17, 20250.180.180.180.180.18-6,000
Jul 15, 20250.180.180.180.180.18-1,500
Jul 11, 20250.180.180.180.180.18-17,500
Jul 9, 20250.160.180.160.180.189.09%71,500
Jul 7, 20250.170.170.170.170.17-8.33%6,500
Jul 3, 20250.180.180.180.180.18-18,500
Jun 27, 20250.180.180.180.180.18-12,500
Jun 26, 20250.190.190.180.180.18-2.70%5,000
Jun 25, 20250.210.210.190.190.19-9,000
Jun 19, 20250.190.190.190.190.19-7,000
Jun 18, 20250.200.200.190.190.19-15.91%20,000
Jun 12, 20250.220.220.220.220.2225.71%1,000
Jun 11, 20250.180.210.180.180.182.94%122,000
Jun 6, 20250.170.170.170.170.17-19.05%10,000
Jun 5, 20250.210.210.210.210.21-2,129
May 30, 20250.210.210.210.210.215.00%500
May 29, 20250.200.200.200.200.20-1,535
May 28, 20250.190.200.190.200.20-6,500
May 27, 20250.200.200.200.200.20-4.76%3,000
May 22, 20250.210.210.210.210.215.00%2,258
May 21, 20250.210.210.200.200.205.26%10,100
May 16, 20250.190.190.190.190.192.70%5,500