P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.61	0.61	0.55	0.58	-	-10.77%	1,758,768
Mar 18, 2026	0.70	0.72	0.64	0.65	0.65	-9.72%	772,631
Mar 17, 2026	0.72	0.72	0.67	0.72	0.72	2.86%	349,758
Mar 16, 2026	0.71	0.72	0.66	0.70	0.70	-	559,425
Mar 13, 2026	0.75	0.77	0.70	0.70	0.70	-7.89%	379,807
Mar 12, 2026	0.79	0.79	0.72	0.76	0.76	-7.32%	649,585
Mar 11, 2026	0.83	0.83	0.77	0.82	0.82	2.50%	368,510
Mar 10, 2026	0.79	0.83	0.78	0.80	0.80	2.56%	728,556
Mar 9, 2026	0.75	0.80	0.73	0.78	0.78	-1.27%	686,197
Mar 6, 2026	0.82	0.82	0.77	0.79	0.79	-2.47%	354,281
Mar 5, 2026	0.91	0.91	0.79	0.81	0.81	-8.99%	678,458
Mar 4, 2026	0.93	0.93	0.86	0.89	0.89	-	209,068
Mar 3, 2026	0.96	0.96	0.87	0.89	0.89	-10.10%	1,006,518
Mar 2, 2026	1.00	1.00	0.94	0.99	0.99	-1.00%	647,431
Feb 27, 2026	0.95	1.00	0.94	1.00	1.00	6.38%	681,050
Feb 26, 2026	0.91	0.95	0.88	0.94	0.94	3.30%	561,866
Feb 25, 2026	0.90	0.93	0.89	0.91	0.91	-	429,063
Feb 24, 2026	0.86	0.91	0.84	0.91	0.91	7.06%	820,120
Feb 23, 2026	0.86	0.88	0.84	0.85	0.85	3.66%	885,634
Feb 20, 2026	0.87	0.87	0.82	0.82	0.82	-	860,147
Feb 19, 2026	0.82	0.84	0.80	0.82	0.82	-2.38%	696,589
Feb 18, 2026	0.80	0.85	0.78	0.84	0.84	7.69%	882,409
Feb 17, 2026	0.75	0.81	0.75	0.78	0.78	-2.50%	932,832
Feb 13, 2026	0.80	0.83	0.80	0.80	0.80	-0.62%	546,453
Feb 12, 2026	0.84	0.88	0.80	0.81	0.81	-7.47%	716,062
Feb 11, 2026	0.85	0.88	0.82	0.87	0.87	4.82%	818,036
Feb 10, 2026	0.85	0.88	0.83	0.83	0.83	-7.78%	786,983
Feb 9, 2026	0.82	0.92	0.82	0.90	0.90	9.76%	807,046
Feb 6, 2026	0.77	0.85	0.77	0.82	0.82	5.13%	750,504
Feb 5, 2026	0.85	0.85	0.78	0.78	0.78	-8.24%	1,374,842
Feb 4, 2026	0.92	0.94	0.83	0.85	0.85	-5.56%	1,216,866
Feb 3, 2026	0.87	0.91	0.87	0.90	0.90	12.50%	625,971
Feb 2, 2026	0.79	0.84	0.77	0.80	0.80	-2.44%	1,124,177
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