Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0350 (15.22%)
Aug 1, 2025, 3:57 PM EDT
Pacific Ridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 175,340 |
| 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 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 4,700 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 69,300 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 52,231 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.77% | 97,900 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 17, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -3.70% | 52,234 |
| Jul 16, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 3.85% | 180,500 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 15.56% | 83,400 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 50,300 |
| Jul 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 36,600 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 16,800 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,600 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 25,915 |
| Jul 4, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.50% | 32,700 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 6,640 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 19,800 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 59,500 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23,000 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 17,000 |
| Jun 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 40,000 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 107,500 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 54,000 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 4,000 |
| Jun 16, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 6,327 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 38,000 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,000 |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 71,000 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 94,619 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 289,546 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 31,300 |
| Jun 5, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 11.76% | 271,100 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 18,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | - |
| Jun 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 14,700 |
| May 30, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 62,500 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 49,500 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 30,500 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 1,000 |
| May 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 39,830 |
| May 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 51,300 |