Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada · Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
Apr 10, 2026, 3:56 PM EST
Pacific Ridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 427,956 |
| Apr 9, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 241,369 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 196,368 |
| Apr 7, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 234,750 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 118,121 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 108,821 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 157,966 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 188,871 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 50,438 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.56% | 247,413 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 122,528 |
| Mar 25, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 78,185 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 117,402 |
| Mar 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 209,400 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 198,226 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 200,812 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | - | 667,922 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 64,331 |
| Mar 16, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 256,449 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 664,659 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 167,363 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 177,996 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 146,126 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 209,474 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 180,718 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 474,812 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 65,849 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -10.71% | 545,034 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 235,701 |
| Feb 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 124,238 |
| Feb 26, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 139,307 |
| Feb 25, 2026 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 220,988 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 438,329 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 100,145 |
| Feb 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 401,360 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 273,296 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 157,800 |
| Feb 17, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 1,177,847 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 210,236 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 205,330 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 217,789 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 277,365 |
| Feb 9, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.20% | 477,643 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 180,477 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 395,412 |
| Feb 4, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -1.92% | 349,993 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 228,348 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 158,038 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 586,468 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -5.66% | 1,070,825 |