Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada · Delayed Price · Currency is CAD 0.2150
-0.0050 (-2.27%)
May 21, 2026, 3:36 PM EST
Pacific Ridge Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 112,000 |
| May 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 70,840 |
| May 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 154,630 |
| May 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 58,178 |
| May 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 127,419 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 44,002 |
| May 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 179,803 |
| May 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 84,600 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 189,366 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 33,680 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,297 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 43,261 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 51,985 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 13,500 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 91,800 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 203,759 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 150,506 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,204 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 43,094 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 102,161 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 314,180 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 122,150 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 284,225 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 150,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.38% | 248,603 |
| Apr 14, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 10.53% | 318,945 |
| Apr 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 281,913 |
| 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 |