Probe Gold Inc. (TSX: PRB)
Canada
· Delayed Price · Currency is CAD 1.870
+0.020 (1.08%)
Jan 14, 2025, 4:00 PM EST
Probe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.83 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 50,305 |
| Jan 13, 2025 | 1.88 | 1.88 | 1.78 | 1.85 | 1.85 | -1.07% | 140,100 |
| Jan 10, 2025 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -4.10% | 100,209 |
| Jan 9, 2025 | 1.97 | 2.01 | 1.90 | 1.95 | 1.95 | 1.04% | 238,100 |
| Jan 8, 2025 | 1.83 | 1.93 | 1.81 | 1.93 | 1.93 | 7.22% | 243,110 |
| Jan 7, 2025 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 83,000 |
| Jan 6, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 145,300 |
| Jan 3, 2025 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 4.05% | 86,345 |
| Jan 2, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.76% | 63,845 |
| Dec 31, 2024 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | - | 11,500 |
| Dec 30, 2024 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.59% | 27,713 |
| Dec 27, 2024 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -0.59% | 68,700 |
| Dec 24, 2024 | 1.71 | 1.72 | 1.58 | 1.70 | 1.70 | - | 129,706 |
| Dec 23, 2024 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | - | 50,000 |
| Dec 20, 2024 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.66% | 229,200 |
| Dec 19, 2024 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 45,119 |
| Dec 18, 2024 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 40,400 |
| Dec 17, 2024 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -1.16% | 38,313 |
| Dec 16, 2024 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 88,100 |
| Dec 13, 2024 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -2.76% | 164,542 |
| Dec 12, 2024 | 1.82 | 1.83 | 1.75 | 1.81 | 1.81 | - | 418,218 |
| Dec 11, 2024 | 1.64 | 1.81 | 1.64 | 1.81 | 1.81 | 11.04% | 358,934 |
| Dec 10, 2024 | 1.58 | 1.64 | 1.56 | 1.63 | 1.63 | 4.49% | 134,100 |
| Dec 9, 2024 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | - | 79,700 |
| Dec 6, 2024 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 3.31% | 64,200 |
| Dec 5, 2024 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 107,900 |
| Dec 4, 2024 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 4,800 |
| Dec 3, 2024 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 72,700 |
| Dec 2, 2024 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 23,420 |
| Nov 29, 2024 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 59,538 |
| Nov 28, 2024 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 6,110 |
| Nov 27, 2024 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 21,910 |
| Nov 26, 2024 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 49,549 |
| Nov 25, 2024 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -1.31% | 71,100 |
| Nov 22, 2024 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 53,200 |
| Nov 21, 2024 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 39,100 |
| Nov 20, 2024 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 62,200 |
| Nov 19, 2024 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -5.66% | 326,500 |
| Nov 18, 2024 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 128,705 |
| Nov 15, 2024 | 1.47 | 1.51 | 1.44 | 1.51 | 1.51 | 2.72% | 122,200 |
| Nov 14, 2024 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 33,037 |
| Nov 13, 2024 | 1.52 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 141,509 |
| Nov 12, 2024 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 89,319 |
| Nov 11, 2024 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -5.00% | 161,700 |
| Nov 8, 2024 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 278,312 |
| Nov 7, 2024 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | - | 119,705 |
| Nov 6, 2024 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -3.03% | 64,300 |
| Nov 5, 2024 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 87,816 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.44% | 96,645 |
| Nov 1, 2024 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 103,421 |
| Oct 31, 2024 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 204,324 |
| Oct 30, 2024 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 80,700 |
| Oct 29, 2024 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 3.66% | 70,500 |
| Oct 28, 2024 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -3.53% | 81,408 |
| Oct 25, 2024 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 39,045 |
| Oct 24, 2024 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 127,100 |
| Oct 23, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 27,200 |
| Oct 22, 2024 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -4.57% | 282,600 |
| Oct 21, 2024 | 1.73 | 1.81 | 1.73 | 1.75 | 1.75 | 2.34% | 125,306 |
| Oct 18, 2024 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 3.64% | 84,924 |
| Oct 17, 2024 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -1.79% | 102,100 |
| Oct 16, 2024 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 67,500 |
| Oct 15, 2024 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 122,706 |
| Oct 11, 2024 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 85,100 |
| Oct 10, 2024 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | -0.62% | 95,700 |
| Oct 9, 2024 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -1.22% | 115,229 |
| Oct 8, 2024 | 1.67 | 1.67 | 1.59 | 1.64 | 1.64 | -1.20% | 157,613 |
| Oct 7, 2024 | 1.72 | 1.72 | 1.60 | 1.66 | 1.66 | -4.05% | 199,339 |
| Oct 4, 2024 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 70,000 |
| Oct 3, 2024 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 43,100 |
| Oct 2, 2024 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | - | 110,400 |
| Oct 1, 2024 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 92,400 |
| Sep 30, 2024 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 88,446 |
| Sep 27, 2024 | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -3.98% | 260,216 |
| Sep 26, 2024 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 79,500 |
| Sep 25, 2024 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | - | 123,922 |
| Sep 24, 2024 | 1.77 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 129,300 |
| Sep 23, 2024 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 107,220 |
| Sep 20, 2024 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 2.27% | 26,500 |
| Sep 19, 2024 | 1.78 | 1.81 | 1.73 | 1.76 | 1.76 | 1.15% | 199,207 |
| Sep 18, 2024 | 1.75 | 1.81 | 1.71 | 1.74 | 1.74 | -1.14% | 170,800 |
| Sep 17, 2024 | 1.94 | 1.94 | 1.75 | 1.76 | 1.76 | -7.85% | 234,000 |
| Sep 16, 2024 | 1.83 | 1.95 | 1.82 | 1.91 | 1.91 | 4.37% | 180,402 |
| Sep 13, 2024 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 5.17% | 315,900 |
| Sep 12, 2024 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | 1.75% | 297,725 |
| Sep 11, 2024 | 1.75 | 1.78 | 1.69 | 1.71 | 1.71 | -1.16% | 384,910 |
| Sep 10, 2024 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 2.37% | 331,800 |
| Sep 9, 2024 | 1.52 | 1.70 | 1.52 | 1.69 | 1.69 | 10.46% | 841,019 |
| Sep 6, 2024 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 548,134 |
| Sep 5, 2024 | 1.39 | 1.55 | 1.39 | 1.50 | 1.50 | 18.11% | 1,050,500 |
| Sep 4, 2024 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 1.60% | 197,612 |
| Sep 3, 2024 | 1.28 | 1.29 | 1.22 | 1.25 | 1.25 | -3.85% | 82,302 |
| Aug 30, 2024 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | - | 40,200 |
| Aug 29, 2024 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 112,100 |
| Aug 28, 2024 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 63,100 |
| Aug 27, 2024 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 53,829 |
| Aug 26, 2024 | 1.22 | 1.33 | 1.18 | 1.32 | 1.32 | 6.45% | 2,459,200 |
| Aug 23, 2024 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 58,500 |
| Aug 22, 2024 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -3.85% | 418,025 |
| Aug 21, 2024 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -3.70% | 117,720 |