Precipitate Gold Corp. (PREIF)
OTCMKTS · Delayed Price · Currency is USD
0.1010
+0.0075 (8.02%)
Sep 25, 2026, 2:10 PM EST
PREIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.02% | 55,890 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.70% | 3,870 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.15% | 15,500 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.84% | 6,990 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.25% | 9,000 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 1,000 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.64% | 4,050 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.83% | 41,510 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.08% | 9,990 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.09% | 219,480 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.36% | 15,980 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.17% | 45,590 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 38,750 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.34% | 69,990 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.45% | 1,001 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 3,914 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.25% | 16,100 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 166,590 |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.06% | 18,000 |
| Aug 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.01% | 2,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.18% | 1,000 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.27% | 35,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.18% | 364,500 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.80% | 454,500 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.82% | 58,770 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.76% | 300,000 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.56% | 167,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.75% | 174,500 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.74% | 35,500 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.86% | 87,801 |
| Aug 3, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | 2.02% | 42,100 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.90% | 150,500 |
| Jul 30, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 9.02% | 130,400 |
| Jul 29, 2026 | 0.13 | 0.15 | 0.08 | 0.09 | 0.09 | -42.85% | 325,270 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.42% | 68,050 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.81% | 78,624 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.17% | 287,590 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.67% | 32,000 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.44% | 1,015 |
| Jul 21, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.49% | 32,200 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.72% | 300 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.78% | 36,582 |
| Jul 16, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | 4.73% | 47,500 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.16% | 15,500 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.94% | 800 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,700 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.76% | 1,582 |
| Jul 9, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 13.91% | 133,668 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.14% | 88,800 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -12.75% | 109,990 |