P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.63	0.65	0.61	0.65	0.65	-0.32%	108,803
Feb 10, 2026	0.67	0.67	0.64	0.65	0.65	-1.40%	181,231
Feb 9, 2026	0.57	0.66	0.57	0.66	0.66	7.70%	132,459
Feb 6, 2026	0.58	0.63	0.56	0.61	0.61	6.18%	117,986
Feb 5, 2026	0.66	0.66	0.57	0.57	0.57	-10.23%	291,506
Feb 4, 2026	0.64	0.69	0.62	0.64	0.64	-2.44%	176,730
Feb 3, 2026	0.65	0.67	0.63	0.66	0.66	12.12%	413,591
Feb 2, 2026	0.55	0.62	0.55	0.59	0.59	-2.48%	275,020
Jan 30, 2026	0.64	0.64	0.58	0.60	0.60	-10.34%	823,842
Jan 29, 2026	0.74	0.75	0.65	0.67	0.67	-9.57%	536,195
Jan 28, 2026	0.72	0.76	0.71	0.74	0.74	3.55%	297,840
Jan 27, 2026	0.75	0.75	0.69	0.71	0.71	-3.42%	470,774
Jan 26, 2026	0.69	0.75	0.69	0.74	0.74	8.47%	432,541
Jan 23, 2026	0.67	0.72	0.64	0.68	0.68	5.56%	245,629
Jan 22, 2026	0.64	0.66	0.64	0.65	0.65	-0.29%	269,994
Jan 21, 2026	0.68	0.69	0.64	0.65	0.65	-2.85%	351,236
Jan 20, 2026	0.63	0.70	0.63	0.67	0.67	6.50%	318,858
Jan 16, 2026	0.60	0.64	0.59	0.63	0.63	0.22%	198,505
Jan 15, 2026	0.60	0.64	0.60	0.63	0.63	-0.79%	122,504
Jan 14, 2026	0.60	0.68	0.60	0.63	0.63	6.42%	561,906
Jan 13, 2026	0.58	0.62	0.58	0.59	0.59	-0.29%	234,551
Jan 12, 2026	0.58	0.60	0.57	0.59	0.59	4.71%	191,457
Jan 9, 2026	0.52	0.59	0.51	0.57	0.57	12.06%	443,548
Jan 8, 2026	0.53	0.54	0.49	0.51	0.51	-1.84%	186,855
Jan 7, 2026	0.47	0.53	0.46	0.52	0.52	10.08%	657,595
Jan 6, 2026	0.47	0.48	0.46	0.47	0.47	-0.45%	298,823
Jan 5, 2026	0.47	0.50	0.46	0.47	0.47	0.36%	309,246
Jan 2, 2026	0.50	0.50	0.46	0.47	0.47	-1.84%	228,666
Dec 31, 2025	0.50	0.50	0.47	0.48	0.48	-5.60%	117,492
Dec 30, 2025	0.49	0.51	0.48	0.51	0.51	6.48%	193,493
Dec 29, 2025	0.50	0.50	0.44	0.48	0.48	-3.06%	351,974
Dec 26, 2025	0.47	0.50	0.47	0.49	0.49	2.60%	300,386
Dec 24, 2025	0.50	0.50	0.44	0.48	0.48	-1.53%	172,891
Dec 23, 2025	0.42	0.50	0.40	0.49	0.49	21.25%	458,422
Dec 22, 2025	0.42	0.42	0.39	0.40	0.40	-4.33%	400,637
Dec 19, 2025	0.42	0.42	0.40	0.42	0.42	0.84%	190,277
Dec 18, 2025	0.41	0.43	0.40	0.41	0.41	6.04%	299,408
Dec 17, 2025	0.40	0.41	0.38	0.39	0.39	0.26%	219,978
Dec 16, 2025	0.41	0.41	0.38	0.39	0.39	2.04%	113,788
Dec 15, 2025	0.40	0.42	0.37	0.38	0.38	-2.77%	255,762
Dec 12, 2025	0.38	0.40	0.37	0.39	0.39	2.74%	129,908
Dec 11, 2025	0.37	0.38	0.36	0.38	0.38	5.75%	209,482
Dec 10, 2025	0.36	0.37	0.35	0.36	0.36	-0.33%	170,264
Dec 9, 2025	0.35	0.37	0.35	0.36	0.36	4.31%	205,042
Dec 8, 2025	0.34	0.35	0.33	0.35	0.35	2.96%	95,066
Dec 5, 2025	0.34	0.35	0.32	0.34	0.34	1.02%	110,873
Dec 4, 2025	0.33	0.33	0.32	0.33	0.33	1.73%	63,432
Dec 3, 2025	0.32	0.35	0.31	0.33	0.33	-0.33%	322,287
Dec 2, 2025	0.29	0.33	0.29	0.33	0.33	6.45%	93,170
Dec 1, 2025	0.32	0.33	0.30	0.31	0.31	0.03%	371,363