Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
-0.0050 (-2.00%)
Oct 28, 2025, 3:56 PM EDT

Pacific Ridge Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.250.260.240.240.24-4.00%285,122
Oct 27, 20250.260.270.240.250.25-3.85%487,000
Oct 24, 20250.280.290.260.260.26-7.14%401,300
Oct 23, 20250.280.300.260.280.285.66%1,193,100
Oct 22, 20250.250.270.240.270.276.00%298,127
Oct 21, 20250.280.280.250.250.25-9.09%606,314
Oct 20, 20250.280.300.270.280.28-1.79%366,800
Oct 17, 20250.300.300.260.280.28-9.68%1,161,435
Oct 16, 20250.340.370.290.310.31-1.59%2,161,700
Oct 15, 20250.330.330.300.320.32-4.55%361,100
Oct 14, 20250.300.340.280.330.3320.00%1,049,413
Oct 10, 20250.280.320.270.280.28-2,201,706
Oct 9, 20250.290.290.250.280.281.85%1,118,125
Oct 8, 20250.250.290.240.270.2711.34%1,387,500
Oct 7, 20250.260.260.240.240.243.19%547,300
Oct 6, 20250.220.250.220.240.249.30%872,000
Oct 3, 20250.200.220.200.220.22-12.24%1,956,600
Oct 2, 20250.230.250.210.250.258.89%532,048
Oct 1, 20250.240.250.220.230.23-2.17%593,135
Sep 30, 20250.260.260.220.230.23-8.00%768,327
Sep 29, 20250.280.280.250.250.25-616,313
Sep 26, 20250.250.260.240.250.258.70%1,019,000
Sep 25, 20250.250.250.230.230.23-2.13%739,911
Sep 24, 20250.260.260.220.240.24-12.96%4,955,100
Sep 23, 20250.260.290.260.270.273.85%733,900
Sep 22, 20250.260.280.260.260.261.96%1,272,800
Sep 19, 20250.230.280.230.260.2618.60%1,345,400
Sep 18, 20250.200.220.200.220.2216.22%498,016
Sep 17, 20250.180.190.180.190.192.78%115,900
Sep 16, 20250.190.190.180.180.18-7.69%339,820
Sep 15, 20250.190.200.190.200.208.33%370,646
Sep 12, 20250.190.190.180.180.18-2.70%513,838
Sep 11, 20250.190.190.180.190.19-5.13%1,393,500
Sep 10, 20250.200.200.190.200.20-2.50%764,543
Sep 9, 20250.180.220.180.200.2011.11%3,179,708
Sep 8, 20250.190.190.180.180.18-135,200
Sep 5, 20250.190.190.180.180.18-5.26%108,000
Sep 4, 20250.220.220.180.190.19-13.64%592,300
Sep 3, 20250.260.260.220.220.22-4.35%174,323
Sep 2, 20250.260.260.230.230.23-11.54%231,445
Aug 29, 20250.210.270.210.260.2623.81%257,900
Aug 28, 20250.210.210.210.210.215.00%60,000
Aug 27, 20250.200.210.200.200.20-19,200
Aug 26, 20250.190.210.190.200.202.56%70,400
Aug 25, 20250.200.200.200.200.20-2.50%9,800
Aug 22, 20250.200.200.200.200.20-1,000
Aug 21, 20250.200.200.200.200.20-1,014
Aug 20, 20250.200.200.200.200.202.56%92,900
Aug 19, 20250.210.210.200.200.20-9.30%119,945
Aug 18, 20250.220.230.200.220.22-10.42%378,000