Pinnacle Silver and Gold Corp. (PSGCF)
OTCMKTS · Delayed Price · Currency is USD
0.0550
+0.0095 (20.88%)
At close: Aug 21, 2025
Pinnacle Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.88% | 666 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.33% | 500 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.60% | 1,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -58.60% | 2,650 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 500 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 53,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -59.09% | 4,567 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 144.44% | 1,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.16% | 28,531 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.29% | 656 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.02% | 13,010 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | 6.29% | 8,084 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.56% | 833 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -41.94% | 20,942 |
| Jul 25, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 21.47% | 24,983 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.33% | 4,518 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.48% | 1,000 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.01% | 7,299 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.45% | 17,834 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.21% | 500 |
| Jul 14, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 57.67% | 40,293 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -38.52% | 31,495 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 388.00% | 1,050 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 6,666 |
| Jul 8, 2025 | 0.00 | 0.09 | 0.00 | 0.00 | 0.00 | -98.18% | 2,975 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.02 | 0.02 | 0.02 | -55.10% | 2,933 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.52% | 10,987 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.20% | 24,499 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.40% | 5,097 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.14% | 166 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 36.53% | 166 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 1,666 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.10% | 5,666 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -71.26% | 2,500 |
| May 30, 2025 | 0.02 | 0.10 | 0.02 | 0.10 | 0.10 | 295.83% | 48,462 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 766 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 172.73% | 24,770 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -67.36% | 1,666 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 500 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.00% | 3,233 |
| May 9, 2025 | 0.03 | 0.06 | 0.02 | 0.02 | 0.02 | -65.29% | 20,000 |
| May 8, 2025 | 0.03 | 0.09 | 0.03 | 0.06 | 0.06 | 202.50% | 59,764 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 2,716 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.00% | 2,166 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.09% | 4,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45.50% | 8,500 |
| Apr 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,658 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -35.28% | 61,832 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34.93% | 445 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.67% | 6,666 |