Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0100 (-3.57%)
Mar 2, 2026, 1:27 PM EST
Pacific Ridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 724,481 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 262,056 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 734,900 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 5.56% | 828,400 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 292,110 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -7.02% | 374,408 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 410,324 |
| Jan 19, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 739,287 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 256,912 |
| Jan 15, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 677,910 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 652,418 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -6.78% | 513,328 |
| Jan 12, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.26% | 360,997 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 227,583 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 955,411 |
| Jan 7, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.35% | 427,570 |
| Jan 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 12.50% | 1,140,364 |
| Jan 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 270,013 |
| Jan 2, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 129,316 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 118,740 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 138,954 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 455,190 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 542,149 |
| Dec 23, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 13.33% | 481,291 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 258,150 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 656,919 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 162,124 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 243,217 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 203,591 |