Probe Gold Inc. (TSX:PRB)
Canada
· Delayed Price · Currency is CAD 1.990
-0.100 (-4.78%)
Apr 17, 2025, 4:00 PM EDT
Probe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.07 | 2.10 | 1.97 | 1.99 | 1.99 | -4.78% | 248,830 |
| Apr 16, 2025 | 2.06 | 2.15 | 2.06 | 2.09 | 2.09 | 3.98% | 331,300 |
| Apr 15, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 2.03% | 164,600 |
| Apr 14, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 89,032 |
| Apr 11, 2025 | 1.89 | 2.02 | 1.89 | 2.00 | 2.00 | 8.11% | 253,700 |
| Apr 10, 2025 | 1.80 | 1.89 | 1.77 | 1.85 | 1.85 | 2.21% | 200,500 |
| Apr 9, 2025 | 1.75 | 1.82 | 1.71 | 1.81 | 1.81 | 3.43% | 132,300 |
| Apr 8, 2025 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | -0.57% | 44,845 |
| Apr 7, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 0.57% | 142,200 |
| Apr 4, 2025 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -4.89% | 250,545 |
| Apr 3, 2025 | 1.88 | 1.90 | 1.83 | 1.84 | 1.84 | -3.66% | 134,331 |
| Apr 2, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 41,548 |
| Apr 1, 2025 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -1.54% | 128,100 |
| Mar 31, 2025 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | - | 97,000 |
| Mar 28, 2025 | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 89,911 |
| Mar 27, 2025 | 1.97 | 2.00 | 1.94 | 1.96 | 1.96 | -1.01% | 73,119 |
| Mar 26, 2025 | 1.92 | 2.00 | 1.90 | 1.98 | 1.98 | 3.13% | 250,014 |
| Mar 25, 2025 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 39,800 |
| Mar 24, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 92,200 |
| Mar 21, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 27,900 |
| Mar 20, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | - | 110,805 |
| Mar 19, 2025 | 1.97 | 1.97 | 1.85 | 1.92 | 1.92 | -3.52% | 235,500 |
| Mar 18, 2025 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -1.00% | 251,600 |
| Mar 17, 2025 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 119,600 |
| Mar 14, 2025 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 1.01% | 79,824 |
| Mar 13, 2025 | 1.94 | 2.00 | 1.92 | 1.98 | 1.98 | 2.06% | 95,300 |
| Mar 12, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.19% | 54,800 |
| Mar 11, 2025 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | - | 26,806 |
| Mar 10, 2025 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 108,600 |
| Mar 7, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 21,800 |
| Mar 6, 2025 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 86,201 |
| Mar 5, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 33,410 |
| Mar 4, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 2.82% | 109,300 |
| Mar 3, 2025 | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 58,205 |
| Feb 28, 2025 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | 1.12% | 79,803 |
| Feb 27, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 295,313 |
| Feb 26, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 28,628 |
| Feb 25, 2025 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -1.62% | 127,600 |
| Feb 24, 2025 | 1.87 | 1.92 | 1.79 | 1.85 | 1.85 | 1.09% | 198,700 |
| Feb 21, 2025 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.04% | 170,900 |
| Feb 20, 2025 | 1.93 | 2.01 | 1.93 | 1.99 | 1.99 | 2.58% | 503,115 |
| Feb 19, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -2.02% | 216,238 |
| Feb 18, 2025 | 1.93 | 2.00 | 1.93 | 1.98 | 1.98 | 2.06% | 129,300 |
| Feb 14, 2025 | 2.00 | 2.02 | 1.93 | 1.94 | 1.94 | -3.00% | 97,800 |
| Feb 13, 2025 | 1.96 | 2.01 | 1.95 | 2.00 | 2.00 | 2.04% | 47,908 |
| Feb 12, 2025 | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | 1.03% | 51,222 |
| Feb 11, 2025 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.52% | 64,647 |
| Feb 10, 2025 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | - | 287,600 |
| Feb 7, 2025 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 1.55% | 249,300 |
| Feb 6, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -0.51% | 14,500 |