P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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