Skip to main content
logo
Pinnacle Silver and Gold Corp. (TSXV:PINN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
Jul 3, 2025, 9:30 AM EDT

Pinnacle Silver and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.060.060.050.05--16.67%238,583
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
Jun 11, 20250.060.060.050.06--69,000
Jun 10, 20250.060.060.060.06--8.33%59,000
Jun 9, 20250.070.070.060.06--7.69%98,000
Jun 6, 20250.070.070.060.07--103,500
Jun 5, 20250.060.070.060.07-8.33%186,000
Jun 4, 20250.060.060.060.06-20.00%70,700
Jun 3, 20250.050.060.050.05--46,000
Jun 2, 20250.060.060.050.05--9.09%287,200
May 30, 20250.040.060.040.06-37.50%340,300
May 29, 20250.040.040.040.04---
May 28, 20250.040.040.040.04--36,000
May 27, 20250.040.040.040.04---
May 26, 20250.040.040.040.04---
May 23, 20250.040.050.040.04--172,100
May 22, 20250.040.040.040.04---
May 21, 20250.040.040.040.04-14.29%43,000
May 20, 20250.040.040.040.04---
May 16, 20250.040.040.040.04---
May 15, 20250.040.040.040.04---
May 14, 20250.040.040.040.04--1,000
May 13, 20250.040.040.040.04--7,000
May 12, 20250.040.040.040.04--12.50%12,900
May 9, 20250.040.040.040.04--42,000
May 8, 20250.040.040.040.04--32,900
May 7, 20250.040.040.040.04--2,100
May 6, 20250.040.040.040.04--163,000
May 5, 20250.040.040.040.04-14.29%60,100
May 2, 20250.040.040.040.04--14,700
May 1, 20250.040.040.040.04--13,100
Apr 30, 20250.040.040.040.04--17,000
Apr 29, 20250.040.040.040.04--288,000
Apr 28, 20250.040.040.040.04---
Apr 25, 20250.040.040.040.04--12.50%102,000
Apr 24, 20250.040.040.040.04-14.29%45,000
Apr 23, 20250.040.040.040.04---