Skip to main content
P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0150 (17.65%)
Apr 24, 2025, 3:57 PM EDT

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.100.100.100.100.1011.76%13,008
Apr 22, 20250.100.100.090.090.09-5.56%152,487
Apr 21, 20250.090.090.090.090.095.88%53,750
Apr 17, 20250.090.090.090.090.09-21,010
Apr 16, 20250.100.100.090.090.09-5.56%104,350
Apr 15, 20250.100.100.090.090.09-5.26%161,000
Apr 14, 20250.100.100.090.100.10-5.00%145,503
Apr 11, 20250.080.100.080.100.1025.00%258,740
Apr 10, 20250.090.090.070.080.08-80,300
Apr 9, 20250.080.080.080.080.08-34,590
Apr 8, 20250.080.080.080.080.086.67%146,000
Apr 7, 20250.070.080.070.080.0815.38%177,200
Apr 4, 20250.070.070.070.070.07-18.75%158,002
Apr 3, 20250.080.080.070.080.086.67%281,093
Apr 2, 20250.080.080.080.080.08-2,000
Apr 1, 20250.080.080.070.080.0815.38%162,368
Mar 31, 20250.070.070.070.070.07-13.33%313,622
Mar 28, 20250.080.080.070.080.08-66,200
Mar 27, 20250.080.080.080.080.08-6.25%252,766
Mar 26, 20250.080.080.080.080.08-16,800
Mar 25, 20250.080.080.080.080.08-4,701
Mar 24, 20250.080.080.080.080.08-9,500
Mar 21, 20250.090.090.080.080.08-5.88%93,000
Mar 20, 20250.090.090.080.090.09-253,350
Mar 19, 20250.090.090.080.090.09-201,982
Mar 18, 20250.090.100.090.090.096.25%665,596
Mar 17, 20250.080.080.080.080.086.67%120,859
Mar 14, 20250.080.080.080.080.08-6.25%85,000
Mar 13, 20250.080.080.070.080.086.67%328,200
Mar 12, 20250.080.080.080.080.08-6.25%57,250
Mar 11, 20250.080.080.070.080.08-82,946
Mar 10, 20250.090.090.080.080.08-5.88%11,180
Mar 7, 20250.070.090.070.090.0921.43%114,400
Mar 6, 20250.080.080.070.070.07-6.67%81,814
Mar 5, 20250.070.080.070.080.087.14%19,590
Mar 4, 20250.080.080.070.070.07-6.67%29,200
Mar 3, 20250.080.080.080.080.087.14%8,000
Feb 28, 20250.070.070.070.070.07-2,100
Feb 27, 20250.070.070.070.070.07-12.50%11,907
Feb 26, 20250.070.080.070.080.086.67%118,870
Feb 25, 20250.090.090.080.080.08-6.25%61,100
Feb 24, 20250.080.080.080.080.08-47,682
Feb 21, 20250.090.090.080.080.08-11.11%243,324
Feb 20, 20250.080.090.080.090.0912.50%229,250
Feb 19, 20250.080.080.080.080.08-5.88%29,499
Feb 18, 20250.090.090.090.090.096.25%38,900
Feb 14, 20250.090.090.080.080.08-5.88%152,000
Feb 13, 20250.090.090.090.090.09-13,000
Feb 12, 20250.080.090.080.090.09-22,000
Feb 11, 20250.090.090.080.090.09-84,000