Skip to main content
Precipitate Gold Corp. (TSXV:PRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
+0.0050 (5.26%)
May 15, 2025, 9:30 AM EDT

Precipitate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20250.080.080.080.080.086.67%11,500
Apr 1, 20250.080.080.070.080.087.14%109,000
Mar 31, 20250.080.080.070.070.07-6.67%218,000
Mar 28, 20250.080.080.070.080.08-6.25%33,700
Mar 27, 20250.080.080.080.080.08-53,100
Mar 26, 20250.080.080.080.080.086.67%100,000
Mar 25, 20250.080.080.080.080.08-6.25%193,500
Mar 24, 20250.090.090.080.080.08-33.33%1,142,600
Mar 21, 20250.120.120.120.120.124.35%30,000
Mar 20, 20250.120.120.120.120.12-4,500
Mar 19, 20250.120.120.120.120.12-46,000
Mar 18, 20250.120.120.120.120.124.55%68,000
Mar 17, 20250.110.110.110.110.11-73,000
Mar 14, 20250.120.120.110.110.11-4.35%46,500
Mar 13, 20250.110.120.110.120.1215.00%53,000
Mar 12, 20250.100.100.100.100.10--
Mar 11, 20250.110.110.100.100.10-9.09%32,500
Mar 10, 20250.120.120.110.110.11-4.35%75,000
Mar 7, 20250.110.120.110.120.129.52%31,423
Mar 6, 20250.110.110.100.110.11-4.55%85,500
Mar 5, 20250.110.110.110.110.11-4.35%11,000