PEZM Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.30	0.30	0.23	0.23	0.23	-23.33%	29,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	1,000
Jan 22, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	6,500
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jan 20, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	20,500
Jan 19, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-	15,000
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	5,502
Jan 8, 2026	0.25	0.27	0.25	0.27	0.27	12.50%	11,750
Jan 6, 2026	0.24	0.24	0.24	0.24	0.24	-11.11%	500
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	10.20%	4,000
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	16.67%	3,997
Dec 23, 2025	0.21	0.21	0.21	0.21	0.21	2.44%	7,500
Dec 22, 2025	0.21	0.21	0.21	0.21	0.21	2.50%	15,400
Dec 17, 2025	0.21	0.21	0.20	0.20	0.20	-2.44%	9,997
Dec 12, 2025	0.21	0.21	0.21	0.21	0.21	-2.38%	2,000
Dec 11, 2025	0.21	0.21	0.21	0.21	0.21	-4.55%	500
Nov 17, 2025	0.22	0.22	0.22	0.22	0.22	-4.35%	1,000
Nov 13, 2025	0.24	0.24	0.23	0.23	0.23	-2.13%	19,010
Nov 10, 2025	0.24	0.24	0.24	0.24	0.24	2.17%	5,500
Nov 6, 2025	0.23	0.23	0.23	0.23	0.23	-2.13%	12,500
Nov 5, 2025	0.24	0.24	0.24	0.24	0.24	2.17%	4,000
Nov 3, 2025	0.24	0.24	0.23	0.23	0.23	-2.13%	6,000
Oct 28, 2025	0.24	0.24	0.24	0.24	0.24	-2.08%	18,400
Oct 27, 2025	0.25	0.25	0.24	0.24	0.24	2.13%	10,000
Oct 23, 2025	0.24	0.24	0.24	0.24	0.24	-	15,000
Oct 21, 2025	0.27	0.27	0.24	0.24	0.24	-12.96%	9,000
Oct 20, 2025	0.26	0.30	0.26	0.27	0.27	-10.00%	11,000
Oct 16, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	1,650
Oct 10, 2025	0.31	0.31	0.31	0.31	0.31	-7.58%	1,500
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	-	8,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	10.00%	1,500
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	-	1,500
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Oct 1, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	33,500
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	11,500
Sep 23, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	4,500
Sep 22, 2025	0.36	0.36	0.36	0.36	0.36	-	8,500
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	-	6,500
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	12.50%	23,500
Sep 17, 2025	0.37	0.37	0.32	0.32	0.32	-16.88%	35,500
Sep 11, 2025	0.39	0.39	0.38	0.39	0.39	-3.75%	22,500
Sep 8, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	3,500
Sep 5, 2025	0.38	0.38	0.38	0.38	0.38	-	500
Sep 4, 2025	0.38	0.38	0.38	0.38	0.38	-	4,000
Aug 28, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	24,500
Aug 26, 2025	0.42	0.42	0.39	0.39	0.39	-7.14%	5,000
Aug 21, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	-	2,500