Skip to main content
P2 Gold Inc. (PGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0650
-0.0001 (-0.15%)
Apr 23, 2025, 4:00 PM EDT

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.070.070.070.070.07-5.92%320,800
Apr 22, 20250.060.070.060.070.072.37%361,380
Apr 21, 20250.050.070.050.070.0718.18%205,001
Apr 17, 20250.060.060.060.060.06-8.77%33,004
Apr 16, 20250.070.070.060.060.063.81%37,500
Apr 15, 20250.070.070.060.060.06-5.42%8,700
Apr 14, 20250.070.070.060.060.06-1.75%63,280
Apr 11, 20250.060.070.060.070.079.24%164,200
Apr 10, 20250.050.060.050.060.060.85%51,600
Apr 9, 20250.060.060.060.060.0610.18%41,590
Apr 8, 20250.050.050.050.050.057.10%49,000
Apr 7, 20250.050.060.050.050.05-5.48%114,500
Apr 4, 20250.050.060.050.050.05-1.49%125,250
Apr 3, 20250.060.060.050.050.05-4.11%165,002
Apr 2, 20250.060.060.060.060.06-1
Apr 1, 20250.040.060.040.060.066.46%26,350
Mar 31, 20250.050.060.040.050.051.35%296,380
Mar 28, 20250.060.060.040.050.05-2.08%227,130
Mar 27, 20250.050.050.050.050.05-0.93%167,783
Mar 26, 20250.050.050.050.050.05-5.14%19,000
Mar 25, 20250.060.060.060.060.060.98%9,401
Mar 24, 20250.070.070.060.060.06-1.50%13,500
Mar 21, 20250.060.060.060.060.06-8.55%6,722
Mar 20, 20250.060.060.060.060.062.90%111,000
Mar 19, 20250.060.060.060.060.06-2.16%13,000
Mar 18, 20250.060.070.060.060.069.87%42,284
Mar 17, 20250.050.060.050.060.062.66%115,750
Mar 14, 20250.060.060.050.050.050.83%16,530
Mar 13, 20250.050.050.050.050.05-4.67%2,869
Mar 12, 20250.060.060.060.060.0618.09%12,750
Mar 11, 20250.050.050.050.050.05-9.25%219,080
Mar 10, 20250.050.050.050.050.05-3.64%48,054
Mar 7, 20250.060.060.060.060.065.77%500
Mar 6, 20250.050.050.050.050.05-2,000
Mar 5, 20250.060.060.050.050.0515.56%8,790
Mar 4, 20250.050.050.050.050.05-4.66%8,510
Mar 3, 20250.050.050.050.050.05-8.17%8,200
Feb 28, 20250.050.050.050.050.05-0.27%31,100
Feb 27, 20250.060.060.050.050.05-0.88%103,784
Feb 26, 20250.050.050.050.050.05-3.70%46,100
Feb 25, 20250.050.050.050.050.05-1.46%6,000
Feb 24, 20250.050.050.050.050.05-2,500
Feb 21, 20250.060.060.050.050.05-8.67%117,501
Feb 20, 20250.060.060.050.060.06-1.15%285,500
Feb 19, 20250.060.060.060.060.06--
Feb 18, 20250.050.060.050.060.064.01%17,500
Feb 14, 20250.060.060.060.060.060.02%3,500
Feb 13, 20250.060.060.060.060.065.48%10,553
Feb 12, 20250.050.060.050.060.06-3.79%30,020
Feb 11, 20250.060.060.060.060.06-1.20%18,500