Precore Gold Corp. (CSE:PRCG)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0200 (-8.33%)
At close: May 21, 2026
Precore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 500 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 18,500 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 30,200 |
| May 14, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 20,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.26% | 29,350 |
| May 12, 2026 | 0.24 | 0.27 | 0.22 | 0.27 | 0.27 | 8.00% | 124,000 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 29,500 |
| May 8, 2026 | 0.23 | 0.27 | 0.22 | 0.27 | 0.27 | 12.77% | 241,480 |
| May 7, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | -2.08% | 88,630 |
| May 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 15,500 |
| May 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 17,500 |
| May 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 15,500 |
| May 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Apr 30, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | - | 37,000 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 27,500 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 14,555 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 46,348 |
| Apr 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -7.55% | 35,340 |
| Apr 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 15,500 |
| Apr 16, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 62,500 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | - | 27,700 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 51,111 |
| Apr 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 33,000 |
| Apr 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 20,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 46,500 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 23,000 |
| Apr 6, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 25,000 |
| Apr 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -12.90% | 88,900 |
| Apr 1, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 14.81% | 146,250 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 25,000 |
| Mar 30, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 3.85% | 31,000 |
| Mar 27, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 4.00% | 40,500 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 92,500 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Mar 23, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 51,000 |
| 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 |