Pacific Ridge Exploration Ltd. (PEXZF)
OTCMKTS · Delayed Price · Currency is USD
0.13664
+0.01114 (8.88%)
At close: Jun 10, 2026
PEXZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.88% | 28,604 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.76% | 239,422 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.34% | 890 |
| Jun 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.60% | 8,990 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 11.64% | 64,910 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.33% | 14,545 |
| Jun 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.41% | 19,000 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.90% | 12,100 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.88% | 12,065 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.81% | 26,099 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.72% | 3,000 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 39,264 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.64% | 800 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.71% | 7,679 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 4.92% | 3,600 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.01% | 23,004 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.94% | 4,000 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.10% | 59,979 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,050 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.54% | 33,322 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 64,600 |
| May 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.67% | 90,904 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.81% | 6,000 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.80% | 95,589 |
| May 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.66% | 19,680 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.21% | 17,030 |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.47% | 19,352 |
| May 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 84,538 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.02% | 65,220 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.34% | 42,775 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.42% | 160,001 |
| Apr 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.28% | 245,100 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.03% | 92,928 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.65% | 54,340 |
| Apr 22, 2026 | 0.18 | 0.23 | 0.14 | 0.14 | 0.14 | -6.64% | 304,960 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 8.57% | 252,430 |
| Apr 20, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 132,818 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 21,376 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -5.73% | 99,709 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.77% | 37,169 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.35% | 98,796 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 324,742 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.30% | 119,980 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 9.09% | 275,099 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.98% | 262,805 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,100 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.89% | 286,817 |
| Apr 2, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.84% | 95,205 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.44% | 582,070 |
| Mar 31, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 0.90% | 252,956 |