TSXV:PINK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.57	0.57	0.45	0.45	0.45	-21.93%	315,880
Mar 27, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	21,500
Mar 26, 2025	0.60	0.60	0.57	0.58	0.58	-3.33%	10,000
Mar 25, 2025	0.56	0.63	0.54	0.60	0.60	7.14%	164,500
Mar 24, 2025	0.56	0.56	0.54	0.56	0.56	-	28,000
Mar 21, 2025	0.55	0.56	0.55	0.56	0.56	-	27,643
Mar 20, 2025	0.54	0.56	0.54	0.56	0.56	5.66%	64,709
Mar 19, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	31,800
Mar 18, 2025	0.51	0.52	0.51	0.52	0.52	-1.89%	15,500
Mar 17, 2025	0.52	0.54	0.51	0.53	0.53	3.92%	130,500
Mar 14, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	6,000
Mar 13, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	9,100
Mar 12, 2025	0.53	0.53	0.49	0.50	0.50	-2.94%	41,200
Mar 11, 2025	0.50	0.51	0.50	0.51	0.51	-	46,200
Mar 10, 2025	0.51	0.51	0.50	0.51	0.51	-5.56%	8,511
Mar 7, 2025	0.57	0.57	0.54	0.54	0.54	-1.82%	8,000
Mar 6, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	51,200
Mar 5, 2025	0.49	0.53	0.49	0.53	0.53	-1.85%	115,341
Mar 4, 2025	0.50	0.54	0.48	0.54	0.54	9.09%	34,700
Mar 3, 2025	0.53	0.53	0.49	0.50	0.50	-1.00%	96,700
Feb 28, 2025	0.56	0.56	0.49	0.50	0.50	-9.09%	81,149
Feb 27, 2025	0.58	0.60	0.55	0.55	0.55	-3.51%	62,804
Feb 26, 2025	0.58	0.58	0.57	0.57	0.57	-	48,913
Feb 25, 2025	0.62	0.62	0.55	0.57	0.57	-8.06%	118,345
Feb 24, 2025	0.62	0.63	0.61	0.62	0.62	-1.59%	21,900
Feb 21, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	16,000
Feb 20, 2025	0.63	0.63	0.60	0.62	0.62	-	39,500
Feb 19, 2025	0.64	0.64	0.62	0.62	0.62	1.64%	14,700
Feb 18, 2025	0.58	0.66	0.58	0.61	0.61	5.17%	218,500
Feb 14, 2025	0.58	0.58	0.56	0.58	0.58	-	20,639
Feb 13, 2025	0.55	0.59	0.55	0.58	0.58	9.43%	190,002
Feb 12, 2025	0.54	0.57	0.53	0.53	0.53	1.92%	151,505
Feb 11, 2025	0.54	0.54	0.51	0.52	0.52	1.96%	56,000
Feb 10, 2025	0.54	0.54	0.50	0.51	0.51	-5.56%	278,430
Feb 7, 2025	0.60	0.61	0.54	0.54	0.54	-14.29%	233,200
Feb 6, 2025	0.73	0.74	0.61	0.63	0.63	-12.50%	282,712
Feb 5, 2025	0.80	0.80	0.70	0.72	0.72	-10.00%	241,125
Feb 4, 2025	0.58	0.83	0.58	0.80	0.80	40.35%	349,000
Feb 3, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	37,415
Jan 31, 2025	0.60	0.64	0.59	0.59	0.59	-	136,000
Jan 30, 2025	0.57	0.61	0.57	0.59	0.59	3.51%	25,001
Jan 29, 2025	0.58	0.58	0.54	0.57	0.57	1.79%	105,500
Jan 28, 2025	0.61	0.61	0.53	0.56	0.56	-6.67%	178,200
Jan 27, 2025	0.56	0.89	0.56	0.60	0.60	13.21%	585,900
Jan 24, 2025	0.47	0.53	0.46	0.53	0.53	15.22%	128,320
Jan 23, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	12,000
Jan 22, 2025	0.47	0.48	0.45	0.45	0.45	-3.23%	13,000
Jan 21, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	7,000
Jan 20, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	1,500
Jan 17, 2025	0.47	0.48	0.47	0.47	0.47	3.33%	5,500