P2 Gold Inc. (TSXV:PGLD)
0.3950
+0.0050 (1.27%)
Oct 24, 2025, 1:53 PM EDT
P2 Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 55,600 |
| Oct 23, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | 3.95% | 393,320 |
| Oct 22, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | - | 1,043,395 |
| Oct 21, 2025 | 0.38 | 0.46 | 0.37 | 0.38 | 0.38 | -7.32% | 1,929,477 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -1.20% | 1,046,977 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -11.70% | 630,674 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -4.08% | 545,073 |
| Oct 15, 2025 | 0.45 | 0.50 | 0.43 | 0.49 | 0.49 | 11.36% | 993,412 |
| Oct 14, 2025 | 0.42 | 0.47 | 0.41 | 0.44 | 0.44 | 11.39% | 2,007,459 |
| Oct 10, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -1.25% | 621,242 |
| Oct 9, 2025 | 0.44 | 0.46 | 0.39 | 0.40 | 0.40 | -2.44% | 1,067,689 |
| Oct 8, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -9.89% | 992,640 |
| Oct 7, 2025 | 0.45 | 0.50 | 0.43 | 0.46 | 0.46 | 18.18% | 1,579,203 |
| Oct 6, 2025 | 0.31 | 0.42 | 0.31 | 0.39 | 0.39 | 37.50% | 3,077,918 |
| Oct 3, 2025 | 0.30 | 0.32 | 0.25 | 0.28 | 0.28 | -6.67% | 2,986,052 |
| Oct 2, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 15.38% | 1,248,954 |
| Oct 1, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 6.12% | 776,425 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -2.00% | 1,666,108 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 718,638 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 916,429 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 204,377 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.62% | 611,136 |
| Sep 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 405,280 |
| Sep 22, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 632,800 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 595,936 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 389,807 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 346,597 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 210,303 |
| Sep 15, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 493,948 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 406,433 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 320,810 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 172,761 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 456,404 |
| Sep 8, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.16% | 638,729 |
| Sep 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 1,148,855 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 726,537 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | -8.51% | 1,407,656 |
| Sep 2, 2025 | 0.24 | 0.28 | 0.23 | 0.24 | 0.24 | 2.17% | 844,751 |
| Aug 29, 2025 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 31.43% | 1,042,832 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 270,983 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 349,800 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 196,592 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 182,400 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 275,985 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 227,800 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 180,300 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 191,770 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 552,484 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 250,730 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 162,977 |