P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.80	0.81	0.80	0.80	0.80	-1.23%	59,058
Jul 17, 2026	0.78	0.82	0.77	0.81	0.81	3.18%	352,746
Jul 16, 2026	0.80	0.81	0.78	0.79	0.79	-4.27%	225,431
Jul 15, 2026	0.86	0.86	0.80	0.82	0.82	-1.20%	365,559
Jul 14, 2026	0.84	0.86	0.82	0.83	0.83	-	326,073
Jul 13, 2026	0.86	0.86	0.81	0.83	0.83	-6.74%	186,642
Jul 10, 2026	0.85	0.89	0.81	0.89	0.89	7.23%	523,278
Jul 9, 2026	0.82	0.85	0.82	0.83	0.83	3.75%	291,531
Jul 8, 2026	0.84	0.84	0.79	0.80	0.80	-6.98%	314,812
Jul 7, 2026	0.90	0.91	0.81	0.86	0.86	-2.27%	432,492
Jul 6, 2026	0.89	0.92	0.86	0.88	0.88	-	396,792
Jul 3, 2026	0.85	0.90	0.85	0.88	0.88	8.64%	377,341
Jul 2, 2026	0.73	0.82	0.73	0.81	0.81	12.50%	536,841
Jun 30, 2026	0.74	0.74	0.70	0.72	0.72	-	227,475
Jun 29, 2026	0.74	0.74	0.70	0.72	0.72	-	259,341
Jun 26, 2026	0.72	0.76	0.72	0.72	0.72	1.41%	252,449
Jun 25, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	225,768
Jun 24, 2026	0.67	0.73	0.67	0.73	0.73	3.55%	738,390
Jun 23, 2026	0.70	0.71	0.67	0.71	0.71	-1.40%	238,693
Jun 22, 2026	0.73	0.73	0.70	0.72	0.72	-5.92%	125,390
Jun 19, 2026	0.72	0.78	0.71	0.76	0.76	5.56%	246,371
Jun 18, 2026	0.68	0.73	0.68	0.72	0.72	2.86%	148,523
Jun 17, 2026	0.72	0.76	0.70	0.70	0.70	-4.11%	383,058
Jun 16, 2026	0.72	0.74	0.71	0.73	0.73	-	375,914
Jun 15, 2026	0.75	0.76	0.72	0.73	0.73	2.82%	173,980
Jun 12, 2026	0.72	0.72	0.69	0.71	0.71	2.90%	268,581
Jun 11, 2026	0.66	0.70	0.65	0.69	0.69	7.81%	468,256
Jun 10, 2026	0.63	0.68	0.63	0.64	0.64	-3.76%	266,396
Jun 9, 2026	0.69	0.69	0.64	0.67	0.67	-0.75%	410,248
Jun 8, 2026	0.69	0.70	0.67	0.67	0.67	-5.63%	286,083
Jun 5, 2026	0.76	0.76	0.67	0.71	0.71	-7.79%	754,349
Jun 4, 2026	0.79	0.79	0.75	0.77	0.77	2.67%	218,438
Jun 3, 2026	0.81	0.81	0.75	0.75	0.75	-6.25%	456,282
Jun 2, 2026	0.78	0.82	0.78	0.80	0.80	-	794,342
Jun 1, 2026	0.77	0.81	0.76	0.80	0.80	-2.44%	420,914
May 29, 2026	0.78	0.83	0.76	0.82	0.82	6.49%	765,150
May 28, 2026	0.77	0.80	0.73	0.77	0.77	-	497,516
May 27, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	214,077
May 26, 2026	0.82	0.85	0.79	0.80	0.80	-3.61%	724,040
May 25, 2026	0.81	0.86	0.80	0.83	0.83	7.79%	683,432
May 22, 2026	0.83	0.83	0.77	0.77	0.77	-3.75%	432,056
May 21, 2026	0.80	0.83	0.80	0.80	0.80	-1.23%	187,456
May 20, 2026	0.76	0.82	0.76	0.81	0.81	6.58%	321,213
May 19, 2026	0.77	0.77	0.72	0.76	0.76	-2.56%	713,403
May 15, 2026	0.82	0.82	0.76	0.78	0.78	-4.88%	909,323
May 14, 2026	0.87	0.88	0.81	0.82	0.82	-2.38%	282,548
May 13, 2026	0.90	0.90	0.84	0.84	0.84	-5.62%	237,444
May 12, 2026	0.87	0.89	0.81	0.89	0.89	5.95%	382,442
May 11, 2026	0.77	0.85	0.77	0.84	0.84	12.00%	1,146,858
May 8, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	204,565