P2 Gold Inc. (TSXV:PGLD)
Canada · Delayed Price · Currency is CAD 1.400
+0.190 (15.70%)
Sep 18, 2026, 3:59 PM EST
P2 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.23 | 1.40 | 1.21 | 1.40 | 1.40 | 15.70% | 939,159 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 427,561 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -1.65% | 299,012 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | - | 318,236 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 0.83% | 288,639 |
| Sep 11, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 1.69% | 221,416 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 575,072 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 255,617 |
| Sep 8, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 4.13% | 687,074 |
| Sep 4, 2026 | 1.14 | 1.22 | 1.11 | 1.21 | 1.21 | 5.22% | 303,464 |
| Sep 3, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | 284,957 |
| Sep 2, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 402,037 |
| Sep 1, 2026 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | - | 479,604 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -2.16% | 854,034 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -5.33% | 500,426 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 290,034 |
| Aug 26, 2026 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 5.13% | 1,108,790 |
| Aug 25, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 265,635 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 735,247 |
| Aug 21, 2026 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -0.85% | 482,644 |
| Aug 20, 2026 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 707,617 |
| Aug 19, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 8.33% | 1,257,113 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -6.09% | 567,651 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 234,589 |
| Aug 14, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 4.76% | 329,053 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 231,872 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 1.90% | 634,017 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 399,204 |
| Aug 10, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | - | 547,928 |
| Aug 7, 2026 | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | 4.81% | 741,288 |
| Aug 6, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 469,323 |
| Aug 5, 2026 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 4.04% | 398,460 |
| Aug 4, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 2.06% | 441,923 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.94 | 0.97 | 0.97 | -4.90% | 626,167 |
| Jul 30, 2026 | 0.95 | 1.06 | 0.94 | 1.02 | 1.02 | 9.68% | 1,088,084 |
| Jul 29, 2026 | 0.93 | 0.99 | 0.90 | 0.93 | 0.93 | -1.06% | 1,226,313 |
| Jul 28, 2026 | 0.89 | 0.99 | 0.84 | 0.94 | 0.94 | 6.82% | 1,311,355 |
| Jul 27, 2026 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.02% | 357,195 |
| Jul 24, 2026 | 0.85 | 0.86 | 0.80 | 0.83 | 0.83 | -2.35% | 337,350 |
| Jul 23, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -3.41% | 203,889 |
| Jul 22, 2026 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 7.32% | 484,900 |
| Jul 21, 2026 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | 2.50% | 296,840 |
| 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 |