Precipitate Gold Corp. (TSXV:PRG)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
Oct 27, 2026, 3:59 PM EDT
Precipitate Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 25,000 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.39% | 1,112 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,000 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,900 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 89,168 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,000 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 224,500 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 112,110 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 7,000 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 118,500 |
| Oct 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.34% | 3,850 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,772 |
| Oct 7, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 20,386 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 87,500 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 12,345 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 7,400 |
| Sep 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 57,550 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 16,713 |
| Sep 28, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,863 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 24,000 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 71,000 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 52,500 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 12,521 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,500 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 10,148 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 8,000 |
| 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 |