The Precision Peptide Company Inc. (PNGAF)
OTCMKTS · Delayed Price · Currency is USD
0.3200
-0.0100 (-3.03%)
At close: Mar 19, 2026
PNGAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 4,100 |
| Mar 18, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.15% | 6,691 |
| Mar 17, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 15.20% | 10,650 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.51% | 1,000 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 250 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.80% | 8,667 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 5.15% | 22,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 23.81% | 7,500 |
| Feb 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 3,500 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 21.07% | 4,500 |
| Feb 20, 2026 | 0.01 | 0.18 | 0.01 | 0.18 | 0.18 | -6.46% | 500 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 27.87% | 2,100 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.62% | 196 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.36% | 545 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 20.07% | 405 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 5,000 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.86% | 2,785 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 1,000 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 700 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.22% | 500 |
| Jan 20, 2026 | 0.02 | 0.16 | 0.02 | 0.15 | 0.15 | -5.89% | 2,600 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.12% | 1,101 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.00% | 2,500 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.24% | 700 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.01% | 510 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.39% | 1,180 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.82% | 500 |
| Jan 8, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -13.79% | 11,150 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.76% | 5,000 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.18% | 2,700 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.63% | 841 |
| Jan 2, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.24% | 1,199 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.08% | 1,500 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 16.65% | 1,000 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,065 |
| Dec 26, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | -7.03% | 1,550 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -22.62% | 100 |
| Dec 22, 2025 | 0.15 | 0.22 | 0.12 | 0.22 | 0.22 | 31.21% | 62,750 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.09% | 410 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.24% | 900 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.37% | 210 |
| Dec 16, 2025 | 0.11 | 0.19 | 0.11 | 0.17 | 0.17 | -2.35% | 36,340 |
| Dec 15, 2025 | 0.11 | 0.21 | 0.11 | 0.18 | 0.18 | -21.58% | 12,189 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.83% | 715 |
| Dec 11, 2025 | 0.11 | 0.22 | 0.11 | 0.22 | 0.22 | -0.72% | 3,578 |
| Dec 10, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -11.16% | 9,758 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -0.04% | 29,216 |
| Dec 8, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.23% | 67,056 |
| Dec 5, 2025 | 0.28 | 0.29 | 0.19 | 0.24 | 0.24 | -14.10% | 165,338 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.25% | 3,125 |