PesoRama Inc. (TSXV:PESO)
Canada · Delayed Price · Currency is CAD 0.2550
+0.0050 (2.00%)
Oct 24, 2025, 1:42 PM EDT
PesoRama Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 3,500 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 41,951 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 28,350 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,242 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 55,432 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 106,518 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 49,200 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 41,963 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 8,089 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 75,500 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 72,077 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 28,500 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 52,101 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 82,264 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 261,194 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 153,520 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 59,000 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 87,481 |
| Sep 26, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.54% | 533,838 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 146,720 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 58,818 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 65,000 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 257,890 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 21,383 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 33,100 |
| Sep 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 189,237 |
| Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 86,048 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 10,500 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 46,100 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 82,500 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 99,000 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 42,130 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 160,905 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 120,000 |
| Sep 4, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.81% | 391,000 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 161,852 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 164,974 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,000 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 23,000 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 83,162 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 54,915 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 48,815 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 214,081 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 8,500 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 32,000 |