P2 Gold Inc. (TSXV:PGLD)
Canada · Delayed Price · Currency is CAD 1.400
+0.020 (1.45%)
Oct 9, 2026, 3:59 PM EST
P2 Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 135,704 |
| Oct 8, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 288,464 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -5.12% | 333,228 |
| Oct 6, 2026 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | 0.34% | 238,743 |
| Oct 5, 2026 | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 337,827 |
| Oct 2, 2026 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 691,419 |
| Oct 1, 2026 | 1.38 | 1.53 | 1.38 | 1.53 | 1.53 | 10.87% | 1,216,489 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 454,247 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 439,779 |
| Sep 28, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -4.96% | 723,756 |
| Sep 25, 2026 | 1.31 | 1.43 | 1.30 | 1.41 | 1.41 | 9.30% | 481,381 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 197,955 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -6.34% | 413,037 |
| Sep 22, 2026 | 1.37 | 1.44 | 1.35 | 1.42 | 1.42 | 3.65% | 393,598 |
| Sep 21, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 521,078 |
| 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 |