Probe Gold Inc. (TSX:PRB)
Canada
· Delayed Price · Currency is CAD 1.920
-0.040 (-2.04%)
Mar 28, 2025, 1:47 PM EST
Probe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 44,511 |
| 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 |
| Feb 5, 2025 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | 1.04% | 220,505 |
| Feb 4, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.12% | 159,300 |
| Feb 3, 2025 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 258,909 |
| Jan 31, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -3.02% | 105,210 |
| Jan 30, 2025 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | 2.05% | 189,800 |
| Jan 29, 2025 | 1.99 | 2.04 | 1.93 | 1.95 | 1.95 | -2.01% | 131,000 |
| Jan 28, 2025 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 5.29% | 97,800 |
| Jan 27, 2025 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -3.57% | 91,000 |
| Jan 24, 2025 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | 2.08% | 486,241 |
| Jan 23, 2025 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 3.78% | 474,742 |
| Jan 22, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 24,343 |
| Jan 21, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 21,538 |
| Jan 20, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 11,200 |
| Jan 17, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 78,400 |