Pinnacle Silver and Gold Corp. (PSGCF)
OTCMKTS · Delayed Price · Currency is USD
0.0916
-0.0279 (-23.35%)
At close: Mar 27, 2026
PSGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -23.35% | 7,000 |
| Mar 25, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 36.57% | 9,000 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,120 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.50% | 60,500 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 5,001 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Mar 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.57% | 34,952 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.37% | 609 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.99% | 1,666 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -22.64% | 20,050 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.54% | 11,212 |
| Feb 27, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 24.95% | 4,249 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.80% | 12,283 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 43,000 |
| Feb 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 61,550 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 9,998 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,834 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.01% | 52,016 |
| Feb 10, 2026 | 0.10 | 0.22 | 0.10 | 0.12 | 0.12 | 5.27% | 5,866 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.11 | 0.11 | 0.11 | - | 147,834 |
| Feb 5, 2026 | 0.11 | 0.20 | 0.11 | 0.11 | 0.11 | -47.62% | 111,400 |
| Feb 4, 2026 | 0.11 | 0.21 | 0.11 | 0.21 | 0.21 | 98.11% | 140,502 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.95% | 130,509 |
| Feb 2, 2026 | 0.12 | 0.22 | 0.10 | 0.11 | 0.11 | 10.53% | 61,617 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 3,333 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 15.79% | 1,837 |
| Jan 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -40.25% | 1,334 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | 59.00% | 14,333 |
| Jan 26, 2026 | 0.21 | 0.29 | 0.10 | 0.10 | 0.10 | -9.09% | 13,953 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 6,500 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 35,504 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,000 |
| Jan 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 15,500 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.97% | 8,000 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | 0.17% | 12,510 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 98,968 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 14,002 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 9,001 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | 23,500 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.55% | 833 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 14,166 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 55,000 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 3,333 |
| Dec 24, 2025 | 0.12 | 0.19 | 0.12 | 0.13 | 0.13 | -3.85% | 18,724 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 80.56% | 150,131 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -32.96% | 9,866 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.07 | 0.11 | 0.11 | -2.36% | 17,380 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |