Precipitate Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	358,052
May 29, 2026	0.26	0.32	0.25	0.31	0.31	22.00%	506,728
May 28, 2026	0.21	0.26	0.21	0.25	0.25	23.46%	965,442
May 27, 2026	0.21	0.22	0.20	0.20	0.20	-1.22%	355,537
May 26, 2026	0.22	0.22	0.20	0.21	0.21	-6.82%	293,931
May 25, 2026	0.21	0.23	0.21	0.22	0.22	7.32%	155,982
May 22, 2026	0.21	0.21	0.21	0.21	0.21	-2.38%	70,888
May 21, 2026	0.21	0.22	0.21	0.21	0.21	-	178,054
May 20, 2026	0.21	0.21	0.21	0.21	0.21	2.44%	39,000
May 19, 2026	0.21	0.22	0.21	0.21	0.21	-4.65%	184,991
May 15, 2026	0.22	0.22	0.21	0.22	0.22	-2.27%	452,228
May 14, 2026	0.23	0.25	0.22	0.22	0.22	-10.20%	646,222
May 13, 2026	0.27	0.27	0.24	0.25	0.25	-9.26%	656,244
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