Pinnacle Silver and Gold Corp. (TSXV:PINN)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0100 (-8.70%)
May 29, 2026, 3:48 PM EST
Pinnacle Silver and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 218,500 |
| May 28, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 378,183 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 89,630 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 106,000 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 22,500 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 63,629 |
| May 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 164,500 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 65,000 |
| May 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,107,748 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 103,500 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 794,758 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 57,000 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 93,810 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 144,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 49,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 60,000 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 38,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 9,327 |
| May 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 3,104 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 202,642 |
| Apr 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 91,760 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 35,500 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 302,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 157,457 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 111,432 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 51,500 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 102,271 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 274,787 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 229,333 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 49,028 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 22,038 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,500 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 80,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 48,037 |
| Apr 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 111,335 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 67,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 155,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 314,032 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,500 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 102,143 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 261,592 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 81,566 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 44,250 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 353,166 |