PJX Resources Inc. (TSXV:PJX)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
At close: Apr 8, 2026
PJX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 13,000 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 57,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 24,500 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 40,500 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.11% | 5,500 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 10,000 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 47,500 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,530 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 7,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 126,113 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 33,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 8,000 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 24,583 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 72,500 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 30,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 13,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 14,866 |
| Mar 6, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 19.44% | 122,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 54,734 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 58,340 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 27,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 37,000 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 88,264 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.13% | 516,000 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 58,250 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 151,167 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 236,000 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,000 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 33,000 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 8,500 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 160,500 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,464 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,388 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 118,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,159 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,014 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 24,500 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,700 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 13,000 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,000 |
| Jan 27, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 3,734 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 7,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 44,500 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 2,000 |