Skip to main content
Precipitate Gold Corp. (PREIF)
OTCMKTS · Delayed Price · Currency is USD
0.0740
-0.0041 (-5.24%)
Jun 20, 2025, 1:06 PM EDT

Precipitate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.080.080.070.07--5.18%10,000
Jun 18, 20250.080.080.080.080.085.89%49,822
Jun 17, 20250.080.080.070.070.07-7.17%100,000
Jun 16, 20250.080.090.080.080.08-0.76%147,150
Jun 13, 20250.090.090.080.080.08-3.03%180,630
Jun 12, 20250.080.080.080.080.081.10%53,350
Jun 11, 20250.080.080.080.080.08-4.34%60,061
Jun 10, 20250.080.090.080.090.096.62%232,700
Jun 9, 20250.070.080.070.080.08-1.23%203,500
Jun 6, 20250.090.090.080.080.081.25%102,685
Jun 5, 20250.080.090.080.080.080.25%1,008,455
Jun 4, 20250.080.080.080.080.08-1.48%210,500
Jun 3, 20250.080.080.070.080.085.19%5,261
Jun 2, 20250.070.080.070.080.0812.41%56,000
May 30, 20250.070.070.070.070.078.56%86,000
May 29, 20250.060.060.060.060.06--
May 28, 20250.060.060.060.060.06-4.25%21,000
May 27, 20250.060.070.060.070.070.55%27,300
May 23, 20250.070.070.070.070.07-1.89%5,000
May 22, 20250.070.070.070.070.07-15,000
May 21, 20250.070.070.060.070.072.61%158,050
May 20, 20250.070.070.070.070.07-6.33%57,015
May 19, 20250.070.070.070.070.071.46%1,600
May 16, 20250.070.070.070.070.07-3.39%62,000
May 15, 20250.070.070.060.070.07-1.94%24,100
May 14, 20250.070.070.070.070.0711.06%27,500
May 13, 20250.070.080.070.070.07-12.26%213,457
May 12, 20250.080.080.070.070.078.01%101,000
May 9, 20250.080.080.070.070.07-5.89%166,260
May 8, 20250.070.080.070.070.077.51%34,282
May 7, 20250.060.070.060.070.0715.08%33,770
May 6, 20250.060.060.060.060.063.51%80,600
May 5, 20250.060.060.060.060.06-9.95%157,650
May 2, 20250.060.060.060.060.06-2.62%32,691
May 1, 20250.080.080.060.070.07-10.71%38,000
Apr 30, 20250.070.070.070.070.07--
Apr 29, 20250.070.070.070.070.07-45,154
Apr 28, 20250.070.070.070.070.075.51%1,000
Apr 25, 20250.060.070.060.070.071.77%3,000
Apr 24, 20250.070.070.070.070.07-3.14%15,166
Apr 23, 20250.070.070.070.070.0712.90%136,550
Apr 22, 20250.060.070.060.060.06-107,700
Apr 21, 20250.060.060.060.060.0613.24%30,000
Apr 17, 20250.060.060.050.050.05-3.10%7,000
Apr 16, 20250.060.060.060.060.063.10%123,000
Apr 15, 20250.060.060.050.050.052.12%34,278
Apr 14, 20250.050.050.050.050.051.63%164,000
Apr 11, 20250.050.050.050.050.057.32%97,191
Apr 10, 20250.050.050.050.050.05-1.11%92,000
Apr 9, 20250.050.050.050.050.050.10%3,500