Skip to main content
logo
Pinnacle Silver and Gold Corp. (TSXV:PINN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Aug 19, 2025, 4:00 PM EDT

Pinnacle Silver and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.080.080.080.08-6.67%100,000
Aug 21, 20250.080.080.080.08--414,000
Aug 20, 20250.080.080.080.08--6,100
Aug 19, 20250.080.080.080.08--6.25%187,000
Aug 18, 20250.080.080.080.08--179,000
Aug 15, 20250.080.080.080.08--183,000
Aug 14, 20250.080.080.070.08-6.67%234,000
Aug 13, 20250.080.080.080.08--97,000
Aug 12, 20250.080.080.080.08---
Aug 11, 20250.080.080.080.08--40,000
Aug 8, 20250.080.080.080.08--169,100
Aug 7, 20250.080.080.070.08--554,000
Aug 6, 20250.080.080.080.08---
Aug 5, 20250.080.080.080.08--2,300
Aug 1, 20250.080.080.080.08--30,000
Jul 31, 20250.080.080.080.08--152,000
Jul 30, 20250.080.080.080.08--6.25%247,400
Jul 29, 20250.080.090.080.08--359,900
Jul 28, 20250.080.090.080.08--398,100
Jul 25, 20250.080.090.080.08-6.67%664,200
Jul 24, 20250.080.080.080.08-7.14%343,300
Jul 23, 20250.070.070.070.07--104,000
Jul 22, 20250.090.090.070.07--12.50%556,500
Jul 21, 20250.080.090.080.08-6.67%780,600
Jul 18, 20250.060.080.060.08-25.00%836,700
Jul 17, 20250.060.060.060.06--134,100
Jul 16, 20250.050.060.050.06-9.09%431,100
Jul 15, 20250.060.060.060.06--118,100
Jul 14, 20250.060.060.060.06--1,226,900
Jul 11, 20250.060.060.060.06--86,000
Jul 10, 20250.060.060.060.06--1,300
Jul 9, 20250.060.060.060.06--83,000
Jul 8, 20250.060.060.060.06--316,000
Jul 7, 20250.060.070.060.06--8.33%324,500
Jul 4, 20250.060.060.060.06-20.00%341,000
Jul 3, 20250.060.060.050.05--16.67%472,600
Jul 2, 20250.060.070.060.06--7.69%504,300
Jun 30, 20250.060.070.060.07--1,341,700
Jun 27, 20250.060.070.060.07-8.33%162,500
Jun 26, 20250.060.060.060.06--116,400
Jun 25, 20250.060.060.060.06--26,000
Jun 24, 20250.060.060.060.06---
Jun 23, 20250.060.060.060.06-9.09%140,000
Jun 20, 20250.060.060.060.06--8,600
Jun 19, 20250.060.070.060.06--15.38%372,600
Jun 18, 20250.060.070.060.07-8.33%16,100
Jun 17, 20250.060.060.060.06--65,000
Jun 16, 20250.060.060.060.06-9.09%66,000
Jun 13, 20250.060.060.060.06--13,000
Jun 12, 20250.050.060.050.06--32,200