P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.42	0.44	0.40	0.44	0.44	6.75%	680,377
Nov 27, 2025	0.42	0.42	0.40	0.41	0.41	-0.61%	65,839
Nov 26, 2025	0.39	0.42	0.39	0.41	0.41	1.23%	867,479
Nov 25, 2025	0.39	0.41	0.38	0.41	0.41	6.58%	689,391
Nov 24, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	322,425
Nov 21, 2025	0.38	0.39	0.38	0.38	0.38	-6.25%	366,457
Nov 20, 2025	0.40	0.41	0.38	0.40	0.40	-	571,411
Nov 19, 2025	0.44	0.44	0.39	0.40	0.40	3.23%	1,487,196
Nov 18, 2025	0.39	0.41	0.38	0.39	0.39	-0.64%	807,415
Nov 17, 2025	0.41	0.42	0.38	0.39	0.39	1.30%	2,283,205
Nov 14, 2025	0.38	0.40	0.36	0.39	0.39	-1.28%	2,374,632
Nov 13, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	756,532
Nov 12, 2025	0.39	0.43	0.38	0.39	0.39	-1.28%	4,307,697
Nov 11, 2025	0.40	0.41	0.39	0.39	0.39	1.30%	810,657
Nov 10, 2025	0.36	0.40	0.36	0.39	0.39	11.59%	1,691,631
Nov 7, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	404,925
Nov 6, 2025	0.36	0.38	0.35	0.35	0.35	-2.78%	298,939
Nov 5, 2025	0.38	0.38	0.35	0.36	0.36	2.86%	391,537
Nov 4, 2025	0.38	0.38	0.35	0.35	0.35	-6.67%	853,104
Nov 3, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	205,332
Oct 31, 2025	0.38	0.39	0.37	0.37	0.37	-3.95%	222,287
Oct 30, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	283,879
Oct 29, 2025	0.40	0.40	0.37	0.39	0.39	-1.28%	423,991
Oct 28, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	186,037
Oct 27, 2025	0.40	0.40	0.36	0.38	0.38	-5.00%	504,384
Oct 24, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	169,200
Oct 23, 2025	0.43	0.43	0.40	0.40	0.40	3.95%	393,320
Oct 22, 2025	0.37	0.40	0.37	0.38	0.38	-	1,043,395
Oct 21, 2025	0.38	0.46	0.37	0.38	0.38	-7.32%	1,929,477
Oct 20, 2025	0.47	0.47	0.40	0.41	0.41	-1.20%	1,046,977
Oct 17, 2025	0.47	0.47	0.41	0.42	0.42	-11.70%	630,674
Oct 16, 2025	0.51	0.51	0.46	0.47	0.47	-4.08%	545,073
Oct 15, 2025	0.45	0.50	0.43	0.49	0.49	11.36%	993,412
Oct 14, 2025	0.42	0.47	0.41	0.44	0.44	11.39%	2,007,459
Oct 10, 2025	0.40	0.42	0.39	0.40	0.40	-1.25%	621,242
Oct 9, 2025	0.44	0.46	0.39	0.40	0.40	-2.44%	1,067,689
Oct 8, 2025	0.46	0.46	0.41	0.41	0.41	-9.89%	992,640
Oct 7, 2025	0.45	0.50	0.43	0.46	0.46	18.18%	1,579,203
Oct 6, 2025	0.31	0.42	0.31	0.39	0.39	37.50%	3,077,918
Oct 3, 2025	0.30	0.32	0.25	0.28	0.28	-6.67%	2,986,052
Oct 2, 2025	0.28	0.31	0.26	0.30	0.30	15.38%	1,248,954
Oct 1, 2025	0.26	0.28	0.25	0.26	0.26	6.12%	776,425
Sep 30, 2025	0.26	0.26	0.22	0.25	0.25	-2.00%	1,666,108
Sep 29, 2025	0.26	0.28	0.25	0.25	0.25	-3.85%	718,638
Sep 26, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	916,429
Sep 25, 2025	0.27	0.27	0.26	0.27	0.27	-	204,377
Sep 24, 2025	0.29	0.29	0.26	0.27	0.27	-8.62%	611,136
Sep 23, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	405,280
Sep 22, 2025	0.25	0.27	0.24	0.27	0.27	10.42%	632,800
Sep 19, 2025	0.24	0.25	0.24	0.24	0.24	4.35%	595,936