Skip to main content
Pegasus Resources Inc. (TSXV:PEGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1300
-0.0100 (-7.14%)
Jun 10, 2025, 4:00 PM EDT

Pegasus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20250.120.120.110.12--7,300
Jun 11, 20250.130.130.110.12--7.69%66,600
Jun 10, 20250.140.140.130.13--7.14%18,700
Jun 9, 20250.120.140.120.14-16.67%61,000
Jun 6, 20250.130.130.120.12--55,500
Jun 5, 20250.100.140.100.12-20.00%335,100
Jun 4, 20250.100.100.090.10-11.11%481,300
Jun 3, 20250.100.100.090.09--49,600
Jun 2, 20250.100.100.090.09--10.00%379,300
May 30, 20250.090.100.090.10-11.11%95,600
May 29, 20250.090.090.090.09--36,000
May 28, 20250.100.100.080.09--10.00%103,100
May 27, 20250.100.100.090.10--209,100
May 26, 20250.090.100.090.10-11.11%16,500
May 23, 20250.080.090.080.09-12.50%304,600
May 22, 20250.080.080.070.08-14.29%45,000
May 21, 20250.070.070.070.07---
May 20, 20250.070.070.070.07--29,200
May 16, 20250.070.070.070.07--12.50%73,000
May 15, 20250.080.080.080.08---
May 14, 20250.080.080.070.08--6,200
May 13, 20250.080.080.080.08--38,500
May 12, 20250.080.080.080.08--15,000
May 9, 20250.080.080.080.08--2,000
May 8, 20250.080.080.070.08-14.29%21,000
May 7, 20250.070.080.070.07--228,300
May 6, 20250.070.070.070.07--10,000
May 5, 20250.070.070.070.07--10,000
May 2, 20250.070.070.070.07--17,700
May 1, 20250.070.070.070.07--5,000
Apr 30, 20250.070.070.070.07---
Apr 29, 20250.070.070.070.07--4,000
Apr 28, 20250.060.070.060.07--84,000
Apr 25, 20250.070.070.070.07--22,800
Apr 24, 20250.070.070.070.07--22,900
Apr 23, 20250.070.070.070.07-16.67%16,600
Apr 22, 20250.060.060.060.06---
Apr 21, 20250.070.070.060.06--14.29%22,300
Apr 17, 20250.070.070.070.07--2,000
Apr 16, 20250.070.070.070.07--8,000
Apr 15, 20250.060.070.060.07-16.67%49,400
Apr 14, 20250.060.060.060.06--93,800
Apr 11, 20250.070.070.060.06--14.29%247,100
Apr 10, 20250.070.070.070.07--97,200
Apr 9, 20250.070.070.070.07--11,000
Apr 8, 20250.070.070.070.07--2,000
Apr 7, 20250.070.070.070.07--80,500
Apr 4, 20250.080.080.070.07--12.50%184,000
Apr 3, 20250.080.080.080.08--144,000
Apr 2, 20250.080.080.080.08--67,000