Pershing Resources Company, Inc. (PSGR)
OTCMKTS · Delayed Price · Currency is USD
0.0050
0.00 (0.00%)
At close: Mar 27, 2026
PSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 19,350 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,950 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 95,000 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 31,339 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.96% | 100,000 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.44% | 64,900 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 58.00% | 200 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.28% | 100,688 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.00% | 100,001 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | 2,200 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.81% | 3,000 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.00% | 23,747 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 85,000 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 72,000 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 40,806 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 6,073 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.60% | 10,569 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.67% | 5,000 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -11.76% | 270,000 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,000 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 44,600 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.92% | 1,400 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.28% | 342,550 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 36.84% | 299,985 |
| Jan 23, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.79% | 1,323,317 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.15% | 260,000 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.08% | 10,000 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.00% | 2,000 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 8.70% | 75,000 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 220,000 |
| Jan 7, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -6.38% | 98,243 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.17% | 1,250 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -11.54% | 46,111 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.45% | 109,083 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 5,103 |
| Dec 23, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 6.38% | 540,000 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -6.00% | 2,520 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | - | 200 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 4.17% | 221,800 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.04% | 102,500 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 50,320 |
| Dec 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 2.04% | 110,600 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,350 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -5.77% | 20,075 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.86% | 62,500 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.27% | 474,303 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.84% | 285,000 |