Precore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	69,700
Oct 29, 2026	0.54	0.54	0.53	0.53	0.53	-10.17%	3,000
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,640
Oct 27, 2026	0.56	0.60	0.56	0.60	0.60	15.38%	40,000
Oct 26, 2026	0.55	0.55	0.52	0.52	0.52	-8.77%	18,500
Oct 23, 2026	0.55	0.62	0.54	0.57	0.57	3.64%	60,310
Oct 22, 2026	0.59	0.59	0.55	0.55	0.55	-14.06%	99,812
Oct 21, 2026	0.72	0.72	0.63	0.64	0.64	-11.11%	164,722
Oct 20, 2026	0.58	0.72	0.55	0.72	0.72	20.00%	299,218
Oct 19, 2026	0.53	0.60	0.52	0.60	0.60	7.14%	12,175
Oct 16, 2026	0.59	0.63	0.56	0.56	0.56	-8.20%	164,494
Oct 15, 2026	0.50	0.61	0.49	0.61	0.61	22.00%	71,900
Oct 14, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	42,161
Oct 13, 2026	0.61	0.61	0.52	0.52	0.52	-10.34%	137,388
Oct 9, 2026	0.70	0.73	0.55	0.58	0.58	-15.94%	612,487
Oct 8, 2026	0.65	0.74	0.62	0.69	0.69	15.00%	435,296
Oct 7, 2026	0.52	0.60	0.48	0.60	0.60	15.38%	314,218
Oct 6, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	24,750
Oct 5, 2026	0.53	0.55	0.53	0.54	0.54	3.85%	39,796
Oct 2, 2026	0.49	0.54	0.49	0.52	0.52	11.83%	146,670
Oct 1, 2026	0.50	0.50	0.47	0.47	0.47	-7.00%	11,500
Sep 30, 2026	0.50	0.50	0.48	0.50	0.50	-1.96%	49,050
Sep 29, 2026	0.49	0.51	0.47	0.51	0.51	13.33%	192,619
Sep 28, 2026	0.44	0.48	0.44	0.45	0.45	-	715,634
Sep 25, 2026	0.43	0.45	0.43	0.45	0.45	-	53,000
Sep 24, 2026	0.45	0.47	0.45	0.45	0.45	2.27%	6,764
Sep 23, 2026	0.47	0.48	0.44	0.44	0.44	-7.37%	44,237
Sep 22, 2026	0.46	0.48	0.44	0.48	0.48	3.26%	69,900
Sep 18, 2026	0.47	0.47	0.46	0.46	0.46	4.55%	28,510
Sep 17, 2026	0.47	0.47	0.44	0.44	0.44	-4.35%	91,950
Sep 16, 2026	0.48	0.48	0.46	0.46	0.46	-9.80%	123,501
Sep 15, 2026	0.47	0.55	0.46	0.51	0.51	2.00%	93,777
Sep 14, 2026	0.52	0.52	0.49	0.50	0.50	5.26%	40,700
Sep 11, 2026	0.52	0.52	0.48	0.48	0.48	-6.86%	78,867
Sep 10, 2026	0.50	0.53	0.50	0.51	0.51	-1.92%	192,900
Sep 9, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	22,313
Sep 8, 2026	0.55	0.57	0.52	0.55	0.55	-3.51%	119,500
Sep 4, 2026	0.52	0.57	0.52	0.57	0.57	5.56%	329,038
Sep 3, 2026	0.48	0.55	0.48	0.54	0.54	14.89%	463,413
Sep 2, 2026	0.47	0.48	0.47	0.47	0.47	-6.00%	35,000
Sep 1, 2026	0.53	0.53	0.47	0.50	0.50	-5.66%	95,273
Aug 31, 2026	0.51	0.59	0.51	0.53	0.53	8.16%	123,239
Aug 28, 2026	0.50	0.53	0.48	0.49	0.49	-5.77%	129,472
Aug 27, 2026	0.47	0.55	0.47	0.52	0.52	13.04%	302,375
Aug 26, 2026	0.42	0.47	0.42	0.46	0.46	4.55%	156,000
Aug 25, 2026	0.43	0.44	0.40	0.44	0.44	3.53%	262,500
Aug 24, 2026	0.40	0.48	0.40	0.43	0.43	21.43%	1,170,585
Aug 21, 2026	0.24	0.38	0.24	0.35	0.35	42.86%	1,295,722
Aug 20, 2026	0.24	0.25	0.24	0.25	0.25	-2.00%	27,000
Aug 18, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	27,500