Skip to main content
logo
Pinnacle Silver and Gold Corp. (PSGCF)
OTCMKTS · Delayed Price · Currency is USD
0.07428
-0.00812 (-9.85%)
At close: Jun 10, 2026

PSGCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20260.080.080.080.080.08-2.20%8,000
Apr 29, 20260.080.080.080.080.08-1.93%11,200
Apr 28, 20260.080.080.080.080.08-10.44%2,201
Apr 27, 20260.090.090.090.090.0921.91%4,917
Apr 22, 20260.070.070.070.070.073.00%3,234
Apr 21, 20260.070.070.070.070.07-12.50%212
Apr 20, 20260.080.080.080.080.08-18,673
Apr 17, 20260.080.080.080.080.08-118,375
Apr 15, 20260.080.080.080.080.08-31.57%21,500
Apr 10, 20260.100.120.100.120.1216.90%8,001
Apr 9, 20260.080.100.080.100.10-15.04%40,000
Apr 8, 20260.120.120.120.120.1247.12%550
Apr 1, 20260.080.080.080.080.08-15.52%9,841
Mar 31, 20260.090.090.090.090.093.38%11,000
Mar 27, 20260.090.090.090.090.09-23.35%7,000
Mar 25, 20260.100.120.100.120.1236.57%9,000
Mar 24, 20260.090.090.090.090.09-8,120
Mar 19, 20260.090.090.090.090.09-12.50%60,500
Mar 17, 20260.100.100.100.100.105.26%5,001
Mar 16, 20260.100.100.100.100.10-5,000
Mar 9, 20260.090.100.090.100.108.57%34,952
Mar 6, 20260.090.090.090.090.099.37%609
Mar 5, 20260.080.080.080.080.08-5.99%1,666
Mar 4, 20260.090.090.090.090.09-22.64%20,050
Mar 3, 20260.110.110.110.110.11-10,000
Mar 2, 20260.120.120.110.110.11-6.54%11,212
Feb 27, 20260.100.120.100.120.1224.90%4,249