Precipitate Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.70	0.75	0.70	0.72	-	2.86%	267,230
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
Mar 2, 2026	0.45	0.51	0.45	0.51	0.51	9.68%	628,247
Feb 27, 2026	0.45	0.48	0.45	0.47	0.47	-1.06%	839,076
Feb 26, 2026	0.48	0.49	0.47	0.47	0.47	4.44%	186,534
Feb 25, 2026	0.46	0.48	0.45	0.45	0.45	1.12%	223,097
Feb 24, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	266,714
Feb 23, 2026	0.50	0.50	0.47	0.47	0.47	-6.06%	267,795
Feb 20, 2026	0.46	0.51	0.46	0.50	0.50	4.21%	889,247
Feb 19, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	338,541
Feb 18, 2026	0.44	0.48	0.42	0.48	0.48	11.63%	603,958
Feb 17, 2026	0.45	0.46	0.40	0.43	0.43	-5.49%	819,367
Feb 13, 2026	0.43	0.47	0.43	0.46	0.46	-	297,756
Feb 12, 2026	0.47	0.52	0.43	0.46	0.46	-3.19%	925,279
Feb 11, 2026	0.47	0.48	0.44	0.47	0.47	-4.08%	1,159,639
Feb 10, 2026	0.47	0.50	0.47	0.49	0.49	2.08%	393,016