P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.75	0.78	0.72	0.73	0.73	-3.95%	286,400
May 6, 2026	0.76	0.79	0.75	0.76	0.76	5.56%	595,069
May 5, 2026	0.75	0.76	0.72	0.72	0.72	-	291,586
May 4, 2026	0.72	0.74	0.72	0.72	0.72	-	408,305
May 1, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	351,192
Apr 30, 2026	0.72	0.73	0.69	0.71	0.71	1.43%	168,566
Apr 29, 2026	0.69	0.72	0.69	0.70	0.70	-2.78%	238,400
Apr 28, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	309,383
Apr 27, 2026	0.75	0.75	0.71	0.74	0.74	1.37%	171,416
Apr 24, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	218,897
Apr 23, 2026	0.72	0.75	0.71	0.74	0.74	-1.33%	262,558
Apr 22, 2026	0.71	0.78	0.71	0.75	0.75	7.14%	653,492
Apr 21, 2026	0.74	0.75	0.68	0.70	0.70	-8.50%	180,466
Apr 20, 2026	0.80	0.80	0.75	0.77	0.77	0.66%	341,090
Apr 17, 2026	0.76	0.80	0.76	0.76	0.76	-	648,098
Apr 16, 2026	0.72	0.79	0.72	0.76	0.76	5.56%	700,511
Apr 15, 2026	0.73	0.73	0.70	0.72	0.72	-	312,527
Apr 14, 2026	0.73	0.75	0.71	0.72	0.72	-	383,631
Apr 13, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	314,598
Apr 10, 2026	0.73	0.73	0.69	0.70	0.70	-2.78%	292,183
Apr 9, 2026	0.71	0.74	0.71	0.72	0.72	2.86%	556,000
Apr 8, 2026	0.74	0.75	0.67	0.70	0.70	6.87%	694,050
Apr 7, 2026	0.69	0.69	0.63	0.66	0.66	-5.07%	453,893
Apr 6, 2026	0.69	0.69	0.68	0.69	0.69	-2.82%	30,608
Apr 2, 2026	0.68	0.72	0.68	0.71	0.71	-5.33%	262,316
Apr 1, 2026	0.70	0.75	0.68	0.75	0.75	11.94%	805,438
Mar 31, 2026	0.64	0.69	0.64	0.67	0.67	4.69%	223,385