Pinnacle Silver and Gold Corp. (NRGOF)
OTCMKTS
· Delayed Price · Currency is USD
0.0950
+0.0710 (295.83%)
At close: May 30, 2025
Pinnacle Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | 295.83% | 48,462 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 766 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 172.73% | 24,770 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -67.36% | 1,666 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 500 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.00% | 3,233 |
| May 9, 2025 | 0.03 | 0.06 | 0.02 | 0.02 | 0.02 | -65.29% | 20,000 |
| May 8, 2025 | 0.03 | 0.09 | 0.03 | 0.06 | 0.06 | 202.50% | 59,764 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 2,716 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.00% | 2,166 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 4,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.50% | 8,500 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,658 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.28% | 61,832 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.93% | 445 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.67% | 6,666 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 30,584 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,666 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 8,416 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 20,350 |
| Mar 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -19.77% | 15,100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 55.11% | 13,400 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.01 | 0.02 | 0.02 | -25.00% | 5,028 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,333 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.92% | 15,000 |
| Mar 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 428.57% | 30,000 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -80.72% | 7,448 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 81.50% | 10,000 |