Pacific Ridge Exploration Ltd. (TSXV:PEX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 285,122 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 487,000 |
| Oct 24, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 401,300 |
| Oct 23, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 5.66% | 1,193,100 |
| Oct 22, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 298,127 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 606,314 |
| Oct 20, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.79% | 366,800 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -9.68% | 1,161,435 |
| Oct 16, 2025 | 0.34 | 0.37 | 0.29 | 0.31 | 0.31 | -1.59% | 2,161,700 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -4.55% | 361,100 |
| Oct 14, 2025 | 0.30 | 0.34 | 0.28 | 0.33 | 0.33 | 20.00% | 1,049,413 |
| Oct 10, 2025 | 0.28 | 0.32 | 0.27 | 0.28 | 0.28 | - | 2,201,706 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | 1.85% | 1,118,125 |
| Oct 8, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 11.34% | 1,387,500 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 3.19% | 547,300 |
| Oct 6, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.30% | 872,000 |
| 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 |