Precipitate Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.28	0.29	0.26	0.27	0.27	-1.82%	534,588
May 11, 2026	0.26	0.29	0.26	0.28	0.28	5.77%	199,724
May 8, 2026	0.24	0.28	0.23	0.26	0.26	13.04%	1,098,358
May 7, 2026	0.26	0.26	0.23	0.23	0.23	-11.54%	925,443
May 6, 2026	0.23	0.29	0.22	0.26	0.26	26.83%	2,431,927
May 5, 2026	0.27	0.30	0.19	0.21	0.21	-57.29%	7,177,526
May 4, 2026	0.55	0.61	0.47	0.48	0.48	-14.29%	985,105
May 1, 2026	0.68	0.69	0.56	0.56	0.56	-17.65%	636,199
Apr 30, 2026	0.68	0.71	0.68	0.68	0.68	1.49%	145,049
Apr 29, 2026	0.75	0.75	0.66	0.67	0.67	-8.22%	164,766
Apr 28, 2026	0.82	0.82	0.71	0.73	0.73	-10.98%	1,270,512
Apr 27, 2026	0.77	0.82	0.77	0.82	0.82	7.89%	652,965
Apr 24, 2026	0.77	0.81	0.74	0.76	0.76	-1.30%	962,020
Apr 23, 2026	0.74	0.77	0.74	0.77	0.77	5.48%	230,594
Apr 22, 2026	0.70	0.75	0.70	0.73	0.73	4.29%	283,730
Apr 21, 2026	0.71	0.72	0.68	0.70	0.70	-	416,058
Apr 20, 2026	0.74	0.74	0.69	0.70	0.70	-4.11%	385,362
Apr 17, 2026	0.74	0.78	0.72	0.73	0.73	4.29%	573,691
Apr 16, 2026	0.70	0.71	0.65	0.70	0.70	-1.41%	207,771
Apr 15, 2026	0.69	0.75	0.68	0.71	0.71	5.97%	1,560,151
Apr 14, 2026	0.61	0.68	0.60	0.67	0.67	11.67%	1,435,406
Apr 13, 2026	0.56	0.62	0.56	0.60	0.60	1.69%	694,558
Apr 10, 2026	0.60	0.60	0.58	0.59	0.59	-	274,207
Apr 9, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	207,847
Apr 8, 2026	0.51	0.60	0.50	0.56	0.56	14.29%	1,517,842
Apr 7, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	172,000
Apr 6, 2026	0.49	0.52	0.49	0.50	0.50	5.32%	246,852
Apr 2, 2026	0.47	0.48	0.47	0.47	0.47	3.30%	43,500
Apr 1, 2026	0.49	0.49	0.45	0.46	0.46	-7.14%	283,100
Mar 31, 2026	0.48	0.50	0.48	0.49	0.49	4.26%	137,709
Mar 30, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	3,900
Mar 27, 2026	0.49	0.50	0.46	0.46	0.46	-5.15%	53,600
Mar 26, 2026	0.50	0.51	0.49	0.49	0.49	-2.02%	218,798
Mar 25, 2026	0.45	0.50	0.45	0.50	0.50	17.86%	880,486
Mar 24, 2026	0.41	0.42	0.41	0.42	0.42	6.33%	27,100
Mar 23, 2026	0.40	0.44	0.40	0.40	0.40	-	166,110
Mar 20, 2026	0.40	0.40	0.35	0.40	0.40	-1.25%	609,430
Mar 19, 2026	0.39	0.40	0.34	0.40	0.40	-1.23%	891,960
Mar 18, 2026	0.44	0.44	0.40	0.41	0.41	-4.71%	106,977
Mar 17, 2026	0.41	0.46	0.41	0.43	0.43	3.66%	699,500
Mar 16, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	717,521
Mar 13, 2026	0.49	0.49	0.42	0.42	0.42	-12.50%	615,610
Mar 12, 2026	0.50	0.50	0.47	0.48	0.48	-5.88%	283,033
Mar 11, 2026	0.53	0.53	0.49	0.51	0.51	-3.77%	13,950
Mar 10, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	502,421
Mar 9, 2026	0.53	0.53	0.48	0.52	0.52	1.96%	328,586
Mar 6, 2026	0.52	0.53	0.51	0.51	0.51	-3.77%	133,030
Mar 5, 2026	0.56	0.56	0.51	0.53	0.53	-	350,593
Mar 4, 2026	0.53	0.57	0.51	0.53	0.53	1.92%	1,336,181
Mar 3, 2026	0.51	0.53	0.47	0.52	0.52	1.96%	888,269