Precipitate Gold Corp. (TSXV:PRG)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Sep 17, 2026, 2:00 PM EST
Precipitate Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 7,500 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 13,515 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,167 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,144 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 30,000 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Sep 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,765 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 30,490 |
| Sep 2, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 247,078 |
| Sep 1, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 58,000 |
| Aug 31, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 175,112 |
| Aug 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 37,269 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 536,112 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 21,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,589 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 56,300 |
| Aug 21, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 302,611 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,500 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 32,000 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 177,471 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 64,231 |
| Aug 14, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 217,512 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 351,000 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 139,780 |
| Aug 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 285,000 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 247,500 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 51,000 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,009 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 127,350 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 228,219 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 211,619 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.00% | 528,077 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.12 | 0.13 | 0.13 | -46.81% | 1,724,237 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.30% | 79,500 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.51% | 85,570 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 127,362 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 64,000 |
| Jul 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 8,000 |
| Jul 21, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 55,181 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 6,600 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 32,500 |
| Jul 16, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 93,500 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 24,000 |
| Jul 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 39,300 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,198 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 500 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 71,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 84,100 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -16.67% | 148,122 |