P2 Gold Inc. (TSXV:PGLD)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Jul 4, 2025, 12:13 PM EDT
P2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 20,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 52,500 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 53,000 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 21,551 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 244,383 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 60,530 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 160,620 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 14,700 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 386,785 |
| Jun 20, 2025 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 18.52% | 920,272 |
| Jun 19, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 399,539 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 702 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,000 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 27,019 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,474 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 34,500 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 44,500 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 65,500 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 365,000 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 103,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,346 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,600 |
| May 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 45,999 |
| May 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 100,870 |
| May 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,850 |
| May 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 239,419 |
| May 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,751 |
| May 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 9,150 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 119,621 |
| May 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 3,930 |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 74,000 |
| May 12, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 35,570 |
| May 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 268,400 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 508,541 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 20,800 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 10,000 |
| May 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,000 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 17,478 |
| May 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Apr 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 144,000 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 34,500 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 41,077 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 19,000 |