P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.3950
+0.0050 (1.27%)
Oct 24, 2025, 1:53 PM EDT

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.400.400.400.400.401.27%55,600
Oct 23, 20250.430.430.400.400.403.95%393,320
Oct 22, 20250.370.400.370.380.38-1,043,395
Oct 21, 20250.380.460.370.380.38-7.32%1,929,477
Oct 20, 20250.470.470.400.410.41-1.20%1,046,977
Oct 17, 20250.470.470.410.420.42-11.70%630,674
Oct 16, 20250.510.510.460.470.47-4.08%545,073
Oct 15, 20250.450.500.430.490.4911.36%993,412
Oct 14, 20250.420.470.410.440.4411.39%2,007,459
Oct 10, 20250.400.420.390.400.40-1.25%621,242
Oct 9, 20250.440.460.390.400.40-2.44%1,067,689
Oct 8, 20250.460.460.410.410.41-9.89%992,640
Oct 7, 20250.450.500.430.460.4618.18%1,579,203
Oct 6, 20250.310.420.310.390.3937.50%3,077,918
Oct 3, 20250.300.320.250.280.28-6.67%2,986,052
Oct 2, 20250.280.310.260.300.3015.38%1,248,954
Oct 1, 20250.260.280.250.260.266.12%776,425
Sep 30, 20250.260.260.220.250.25-2.00%1,666,108
Sep 29, 20250.260.280.250.250.25-3.85%718,638
Sep 26, 20250.270.270.260.260.26-1.89%916,429
Sep 25, 20250.270.270.260.270.27-204,377
Sep 24, 20250.290.290.260.270.27-8.62%611,136
Sep 23, 20250.270.290.270.290.299.43%405,280
Sep 22, 20250.250.270.240.270.2710.42%632,800
Sep 19, 20250.240.250.240.240.244.35%595,936
Sep 18, 20250.240.240.230.230.23-2.13%389,807
Sep 17, 20250.240.240.220.240.24-2.08%346,597
Sep 16, 20250.250.260.240.240.24-210,303
Sep 15, 20250.240.260.230.240.244.35%493,948
Sep 12, 20250.240.240.230.230.232.22%406,433
Sep 11, 20250.210.230.210.230.237.14%320,810
Sep 10, 20250.210.220.210.210.21-172,761
Sep 9, 20250.210.220.200.210.21-2.33%456,404
Sep 8, 20250.200.220.200.220.2213.16%638,729
Sep 5, 20250.200.210.190.190.19-2.56%1,148,855
Sep 4, 20250.210.210.190.200.20-9.30%726,537
Sep 3, 20250.250.260.220.220.22-8.51%1,407,656
Sep 2, 20250.240.280.230.240.242.17%844,751
Aug 29, 20250.180.240.180.230.2331.43%1,042,832
Aug 28, 20250.170.180.170.180.18-270,983
Aug 27, 20250.170.180.170.180.182.94%349,800
Aug 26, 20250.180.180.170.170.17-2.86%196,592
Aug 25, 20250.170.180.160.180.186.06%182,400
Aug 22, 20250.160.170.160.170.173.13%275,985
Aug 21, 20250.150.160.150.160.163.23%227,800
Aug 20, 20250.150.160.140.160.166.90%180,300
Aug 19, 20250.160.160.150.150.15-12.12%191,770
Aug 18, 20250.170.170.160.170.17-2.94%552,484
Aug 15, 20250.180.180.170.170.17-2.86%250,730
Aug 14, 20250.190.190.180.180.18-2.78%162,977