Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0200 (9.30%)
Oct 6, 2025, 3:59 PM EDT
Pacific Ridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 504,144 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -12.24% | 1,956,600 |
| Oct 2, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 8.89% | 532,048 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 593,135 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -8.00% | 768,327 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 616,313 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 1,019,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 739,911 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -12.96% | 4,955,100 |
| Sep 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.85% | 733,900 |
| Sep 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 1,272,800 |
| Sep 19, 2025 | 0.23 | 0.28 | 0.23 | 0.26 | 0.26 | 18.60% | 1,345,400 |
| Sep 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 16.22% | 498,016 |
| Sep 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 115,900 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 339,820 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 370,646 |
| Sep 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 513,838 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 1,393,500 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 764,543 |
| Sep 9, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 11.11% | 3,179,708 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 135,200 |
| Sep 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 108,000 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.64% | 592,300 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -4.35% | 174,323 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 231,445 |
| Aug 29, 2025 | 0.21 | 0.27 | 0.21 | 0.26 | 0.26 | 23.81% | 257,900 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 60,000 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 19,200 |
| Aug 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 70,400 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 9,800 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,014 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 92,900 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.30% | 119,945 |
| Aug 18, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -10.42% | 378,000 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,000 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 60,900 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 21,538 |
| Aug 12, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 180,600 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 35,500 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 37,200 |
| Aug 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 112,421 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 334,000 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 486,700 |
| Aug 1, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 200,340 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 80,000 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -6.12% | 180,320 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 207,700 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -16.07% | 368,000 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 37,300 |