Skip to main content
Precipitate Gold Corp. (TSXV:PRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
0.00 (0.00%)
Jun 13, 2025, 3:51 PM EDT

Precipitate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20250.120.120.110.110.11-360,900
Jun 12, 20250.120.120.110.110.11-4.35%493,640
Jun 11, 20250.120.130.110.120.12-1,033,040
Jun 10, 20250.120.120.110.120.124.55%393,500
Jun 9, 20250.120.120.110.110.11-4.35%75,000
Jun 6, 20250.120.120.120.120.124.55%175,100
Jun 5, 20250.110.120.110.110.11-996,500
Jun 4, 20250.110.120.110.110.114.76%209,500
Jun 3, 20250.110.110.100.110.11-91,500
Jun 2, 20250.100.120.100.110.1110.53%248,500
May 30, 20250.100.100.100.100.105.56%51,000
May 29, 20250.090.090.090.090.09--
May 28, 20250.090.090.090.090.09-93,000
May 27, 20250.090.090.090.090.09--
May 26, 20250.090.090.090.090.095.88%-
May 23, 20250.090.090.090.090.09-3,000
May 22, 20250.090.090.090.090.09-15,000
May 21, 20250.090.090.090.090.09-15.00%106,000
May 20, 20250.100.100.100.100.105.26%-
May 16, 20250.100.100.090.100.10-5.00%132,100
May 15, 20250.090.100.090.100.105.26%18,000
May 14, 20250.100.100.100.100.10-5.00%35,500
May 13, 20250.110.110.100.100.10-4.76%137,600
May 12, 20250.110.110.110.110.11-29,500
May 9, 20250.110.110.110.110.11-129,400
May 8, 20250.100.110.100.110.1110.53%158,500
May 7, 20250.090.100.090.100.1011.76%77,000
May 6, 20250.090.090.090.090.096.25%107,000
May 5, 20250.080.080.080.080.08-5.88%201,200
May 2, 20250.090.090.090.090.09-5.56%92,719
May 1, 20250.090.090.090.090.09-8,600
Apr 30, 20250.090.090.090.090.09--
Apr 29, 20250.090.090.090.090.09--
Apr 28, 20250.090.090.090.090.09-5.26%37,000
Apr 25, 20250.090.100.090.100.105.56%14,500
Apr 24, 20250.100.100.090.090.09-5.26%91,701
Apr 23, 20250.090.100.090.100.1011.76%119,800
Apr 22, 20250.090.090.090.090.09-55,100
Apr 21, 20250.080.090.080.090.096.25%151,500
Apr 17, 20250.080.080.080.080.086.67%-
Apr 16, 20250.080.080.080.080.08-37,100
Apr 15, 20250.080.080.070.080.08-184,000
Apr 14, 20250.080.080.080.080.08-73,500
Apr 11, 20250.070.080.070.080.087.14%150,500
Apr 10, 20250.080.080.070.070.07-123,000
Apr 9, 20250.070.070.070.070.07-21,000
Apr 8, 20250.070.070.070.070.077.69%116,000
Apr 7, 20250.070.070.070.070.07-7.14%54,000
Apr 4, 20250.070.070.070.070.07-6.67%176,100
Apr 3, 20250.080.080.080.080.08-6.25%255,300