P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.80	0.88	0.79	0.82	0.82	-8.89%	1,584,629
Jan 29, 2026	1.04	1.04	0.87	0.90	0.90	-9.09%	1,633,311
Jan 28, 2026	0.97	1.03	0.96	0.99	0.99	-1.98%	923,244
Jan 27, 2026	1.03	1.03	0.93	1.01	1.01	-0.98%	1,062,615
Jan 26, 2026	1.00	1.03	0.97	1.02	1.02	8.51%	2,236,510
Jan 23, 2026	0.90	0.98	0.87	0.94	0.94	4.44%	1,331,913
Jan 22, 2026	0.89	0.92	0.88	0.90	0.90	1.12%	451,797
Jan 21, 2026	0.92	0.96	0.87	0.89	0.89	-3.26%	732,097
Jan 20, 2026	0.93	0.97	0.89	0.92	0.92	3.95%	1,189,143
Jan 19, 2026	0.89	0.92	0.85	0.89	0.89	1.72%	656,048
Jan 16, 2026	0.85	0.88	0.81	0.87	0.87	-	510,226
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	-	206,974
Jan 14, 2026	0.85	0.93	0.82	0.87	0.87	6.10%	1,165,491
Jan 13, 2026	0.86	0.88	0.81	0.82	0.82	-2.38%	542,762
Jan 12, 2026	0.86	0.86	0.77	0.84	0.84	3.70%	857,047
Jan 9, 2026	0.71	0.82	0.70	0.81	0.81	14.08%	1,892,566
Jan 8, 2026	0.71	0.72	0.68	0.71	0.71	-1.39%	540,331
Jan 7, 2026	0.65	0.73	0.64	0.72	0.72	10.77%	1,157,051
Jan 6, 2026	0.66	0.66	0.63	0.65	0.65	-	392,833
Jan 5, 2026	0.68	0.69	0.64	0.65	0.65	1.56%	393,481
Jan 2, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	366,504
Dec 31, 2025	0.70	0.70	0.64	0.67	0.67	-2.90%	229,391
Dec 30, 2025	0.68	0.70	0.65	0.69	0.69	6.15%	289,710
Dec 29, 2025	0.65	0.67	0.60	0.65	0.65	-2.99%	604,529
Dec 24, 2025	0.68	0.68	0.62	0.67	0.67	-	680,198
Dec 23, 2025	0.56	0.67	0.56	0.67	0.67	21.82%	1,038,787
Dec 22, 2025	0.57	0.57	0.52	0.55	0.55	-3.51%	664,789
Dec 19, 2025	0.59	0.59	0.56	0.57	0.57	-	551,722
Dec 18, 2025	0.57	0.58	0.55	0.57	0.57	3.64%	233,329
Dec 17, 2025	0.54	0.57	0.53	0.55	0.55	1.85%	373,267
Dec 16, 2025	0.55	0.56	0.51	0.54	0.54	3.85%	246,139
Dec 15, 2025	0.55	0.56	0.51	0.52	0.52	-5.45%	329,823
Dec 12, 2025	0.53	0.55	0.50	0.55	0.55	3.77%	386,477
Dec 11, 2025	0.52	0.53	0.51	0.53	0.53	6.00%	276,931
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	139,620
Dec 9, 2025	0.49	0.51	0.49	0.51	0.51	7.37%	495,514
Dec 8, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	271,077
Dec 5, 2025	0.48	0.49	0.46	0.49	0.49	5.95%	251,099
Dec 4, 2025	0.46	0.47	0.44	0.46	0.46	-3.65%	228,510
Dec 3, 2025	0.47	0.48	0.44	0.48	0.48	2.13%	452,402
Dec 2, 2025	0.44	0.47	0.42	0.47	0.47	8.05%	337,742
Dec 1, 2025	0.44	0.45	0.41	0.44	0.44	-	592,268
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