Pinnacle Silver and Gold Corp. (TSXV:PINN)
Canada
· Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Pinnacle Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 103,500 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 8.33% | 186,000 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 70,700 |
| Jun 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 46,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 287,200 |
| May 30, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | - | 37.50% | 340,300 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 172,100 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 43,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 12,900 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 32,900 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,100 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 163,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 60,100 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,700 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,100 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 288,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 102,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 45,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 78,800 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 123,400 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 108,700 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 50,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 36,500 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 80,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |