PEZM Gold Inc. (TSXV:PEZM.H)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0150 (7.50%)
At close: Jul 16, 2026
PEZM Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -21.57% | 43,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 21.43% | 10,000 |
| Jul 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Jul 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 10,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 500 |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 10,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 47,500 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 20,000 |
| Jun 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 57,401 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 2,401 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,500 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -18.52% | 14,000 |
| May 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,525 |
| May 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 8,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -23.33% | 15,500 |
| May 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 27.66% | 2,625 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 4,500 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 3,000 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -13.04% | 14,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -17.86% | 5,000 |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Apr 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 12,500 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 5,500 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 5,000 |
| Mar 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 15,300 |
| Mar 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 5,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,500 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 30.43% | 64,500 |
| 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 |