Skip to main content
logo
Pinnacle Silver and Gold Corp. (PSGCF)
OTCMKTS · Delayed Price · Currency is USD
0.07672
+0.00314 (4.27%)
At close: Sep 23, 2026

PSGCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20260.080.080.080.080.084.27%25,000
Sep 21, 20260.080.080.070.070.07-0.10%105,485
Sep 15, 20260.070.070.070.070.0732.46%1,000
Sep 14, 20260.060.060.060.060.06-20.57%566
Sep 11, 20260.070.070.070.070.07-2.78%148,200
Sep 10, 20260.070.070.070.070.07-5.88%11,748
Sep 9, 20260.080.080.080.080.080.07%16,833
Sep 8, 20260.070.080.070.080.08-4.57%19,555
Sep 4, 20260.070.080.070.080.084.86%2,499
Sep 3, 20260.080.080.080.080.083.08%12,060
Sep 1, 20260.070.070.070.070.07-3.74%15,200
Aug 28, 20260.080.080.080.080.08-0.26%26,316
Aug 27, 20260.080.080.080.080.080.52%10,299
Aug 26, 20260.080.080.080.080.08-1.69%15,000
Aug 25, 20260.080.080.080.080.080.41%1,056
Aug 24, 20260.080.080.080.080.08-2.75%260
Aug 21, 20260.080.080.080.080.083.35%39,500
Aug 20, 20260.080.080.080.080.08-3.61%32,756
Aug 19, 20260.080.080.080.080.08-1.11%5,171
Aug 18, 20260.080.080.080.080.084.84%9,600
Aug 17, 20260.080.080.080.080.083.68%49,548
Aug 14, 20260.080.080.070.070.07-3.24%97,000
Aug 13, 20260.080.080.080.080.080.24%1,333
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