Skip to main content
logo
Pinnacle Silver and Gold Corp. (PSGCF)
OTCMKTS · Delayed Price · Currency is USD
0.077015
+0.001155 (1.52%)
At close: Aug 10, 2026

PSGCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20260.080.080.080.080.081.52%54,500
Aug 7, 20260.080.080.080.080.081.69%23,592
Aug 5, 20260.070.080.070.070.070.27%14,333
Aug 4, 20260.080.080.070.070.07-5.82%10,500
Aug 3, 20260.080.080.080.080.089.66%70,106
Jul 31, 20260.070.070.070.070.07-1.13%9,533
Jul 27, 20260.070.070.070.070.070.23%6,328
Jul 24, 20260.080.080.070.070.07-5.77%70,000
Jul 23, 20260.080.080.080.080.08-0.25%100
Jul 22, 20260.080.080.080.080.080.31%4,265
Jul 17, 20260.080.080.080.080.083.21%20,000
Jul 16, 20260.070.070.070.070.07-2.73%166
Jul 13, 20260.080.080.080.080.08-3.86%16,010
Jul 10, 20260.080.080.080.080.083.26%22,000
Jul 9, 20260.080.080.080.080.082.06%4,166
Jul 2, 20260.080.080.080.080.085.72%16,333
Jul 1, 20260.080.080.070.070.07-3.95%29,224
Jun 30, 20260.070.070.070.070.07-0.73%10,000
Jun 29, 20260.070.080.070.080.084.08%53,475
Jun 26, 20260.070.070.070.070.07-0.30%10,009
Jun 25, 20260.070.070.070.070.07-2.34%75,020
Jun 24, 20260.070.070.070.070.07-0.93%56,204
Jun 23, 20260.080.080.070.070.072.18%61,010
Jun 22, 20260.080.080.070.070.07-1.48%27,550
Jun 18, 20260.070.100.070.070.07-2.75%26,333
Jun 17, 20260.080.080.080.080.084.37%24,583
Jun 15, 20260.100.100.070.070.072.93%90,000
Jun 12, 20260.070.070.070.070.07-4.13%25,013
Jun 10, 20260.070.100.070.070.07-9.85%140,647
Jun 9, 20260.100.100.070.080.0813.81%118,300
Jun 8, 20260.070.070.070.070.07-3.97%29,000
Jun 5, 20260.100.100.080.080.08-6.11%45,833
Jun 4, 20260.100.100.080.080.084.29%23,500
Jun 3, 20260.090.090.080.080.08-2.14%39,319
Jun 2, 20260.080.080.080.080.08-1.50%9,000
Jun 1, 20260.080.080.080.080.08-2.51%166,533
May 29, 20260.080.090.080.080.08-2.45%145,350
May 28, 20260.080.090.070.080.0810.09%819,904
May 27, 20260.070.080.070.080.08-9.92%214,497
May 22, 20260.080.080.080.080.087.38%1,000
May 21, 20260.070.080.070.080.0814.32%1,166
May 20, 20260.070.070.070.070.076.56%91,900
May 19, 20260.070.070.060.060.06-10.07%48,957
May 18, 20260.080.080.070.070.072.86%19,916
May 14, 20260.080.080.070.070.07-13.30%4,092
May 12, 20260.080.080.080.080.088.55%1,666
May 11, 20260.070.080.070.070.076.26%5,834
May 7, 20260.070.080.070.070.07-13.30%34,183
May 6, 20260.070.080.070.080.087.22%1,642
May 4, 20260.080.080.080.080.08-0.26%42,000