Skip to main content
P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
-0.0100 (-8.70%)
Jun 5, 2025, 3:03 PM EDT

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.120.120.110.110.11-8.70%365,000
Jun 4, 20250.110.120.110.120.12-103,500
Jun 3, 20250.120.120.120.120.12-1,346
Jun 2, 20250.120.120.120.120.12-14,600
May 30, 20250.110.120.110.120.12-21,000
May 29, 20250.120.120.120.120.124.55%45,999
May 28, 20250.110.110.110.110.114.76%100,870
May 27, 20250.110.110.110.110.11-21,850
May 26, 20250.110.110.110.110.11-51,000
May 23, 20250.110.110.110.110.11--
May 22, 20250.110.110.110.110.11--
May 21, 20250.120.120.110.110.11-4.55%239,419
May 20, 20250.110.110.110.110.11-22,751
May 16, 20250.120.120.110.110.114.76%9,150
May 15, 20250.110.110.100.110.11-4.55%119,621
May 14, 20250.110.110.110.110.1110.00%3,930
May 13, 20250.110.110.100.100.10-9.09%74,000
May 12, 20250.100.120.100.110.11-35,570
May 9, 20250.120.120.100.110.11-268,400
May 8, 20250.100.110.100.110.1115.79%508,541
May 7, 20250.100.100.100.100.105.56%20,800
May 6, 20250.090.090.090.090.095.88%10,000
May 5, 20250.090.090.090.090.09-13,000
May 2, 20250.090.090.090.090.09-17,478
May 1, 20250.090.090.090.090.09--
Apr 30, 20250.090.090.090.090.09-5.56%1,000
Apr 29, 20250.090.090.090.090.09-5.26%144,000
Apr 28, 20250.100.100.100.100.10-5.00%34,500
Apr 25, 20250.100.100.100.100.10-41,077
Apr 24, 20250.100.100.100.100.105.26%19,000
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