P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.2600
+0.0150 (6.12%)
Oct 1, 2025, 3:59 PM EDT

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.260.260.250.260.266.12%246,525
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
Aug 13, 20250.180.180.180.180.185.88%379,200
Aug 12, 20250.160.170.160.170.1713.33%367,498
Aug 11, 20250.150.150.140.150.157.14%386,100
Aug 8, 20250.140.140.140.140.14-33,782
Aug 7, 20250.130.140.130.140.147.69%258,354
Aug 6, 20250.130.130.130.130.13-77,426
Aug 5, 20250.130.130.130.130.13-162,054
Aug 1, 20250.130.130.130.130.134.00%43,500
Jul 31, 20250.130.130.130.130.13-3.85%81,000
Jul 30, 20250.140.140.130.130.13-308,225
Jul 29, 20250.130.140.130.130.13-3.70%137,565
Jul 28, 20250.130.140.130.140.14-24,443
Jul 25, 20250.140.140.130.140.14-84,033
Jul 24, 20250.140.140.140.140.14-72,900
Jul 23, 20250.150.150.140.140.14-3.57%250,500
Jul 22, 20250.140.140.140.140.14-23,954