Probe Gold Inc. (TSX:PRB)
Canada
· Delayed Price · Currency is CAD 2.200
+0.050 (2.33%)
May 9, 2025, 4:00 PM EDT
Probe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | 2.33% | 184,839 |
| May 8, 2025 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | - | 138,242 |
| May 7, 2025 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 116,830 |
| May 6, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | 2.16 | 2.37% | 178,700 |
| May 5, 2025 | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | 3.43% | 84,305 |
| May 2, 2025 | 2.05 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 56,835 |
| May 1, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -0.48% | 200,100 |
| Apr 30, 2025 | 2.11 | 2.11 | 2.01 | 2.07 | 2.07 | - | 84,506 |
| Apr 29, 2025 | 2.02 | 2.08 | 1.97 | 2.07 | 2.07 | 2.48% | 302,647 |
| Apr 28, 2025 | 1.98 | 2.03 | 1.96 | 2.02 | 2.02 | 1.51% | 96,800 |
| Apr 25, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 106,622 |
| Apr 24, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 54,201 |
| Apr 23, 2025 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | -1.96% | 273,688 |
| Apr 22, 2025 | 2.05 | 2.15 | 2.03 | 2.04 | 2.04 | 0.99% | 372,900 |
| Apr 21, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | 1.51% | 109,000 |
| 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 |