Principal Technologies Inc. (TSXV:PTEC)
Canada
· Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
Principal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 11,500 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9.43% | 6,500 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.17% | 16,500 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11.32% | 500 |
| May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.17% | 1,000 |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 17,500 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 8,158 |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 5,900 |
| May 23, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | - | 7.41% | 61,000 |
| May 22, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | -10.00% | 21,500 |
| May 21, 2025 | 0.24 | 0.31 | 0.24 | 0.30 | - | 25.00% | 456,013 |
| May 20, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 23.08% | 64,500 |
| May 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -11.36% | 31,900 |
| May 15, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | -4.35% | 20,000 |
| May 14, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 17.95% | 54,000 |
| May 13, 2025 | 0.17 | 0.20 | 0.14 | 0.20 | - | 2.63% | 266,500 |
| May 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| May 9, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -15.56% | 60,000 |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.26% | 17,500 |
| May 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 17.50% | 29,500 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,500 |
| May 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 2,000 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 40,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.11% | 17,500 |
| Apr 25, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | - | - | 51,000 |
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 23, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | 12.50% | 22,500 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 227,499 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -20.00% | 28,500 |
| Apr 17, 2025 | 0.20 | 0.25 | 0.18 | 0.25 | - | 25.00% | 356,000 |
| Apr 16, 2025 | 0.26 | 0.28 | 0.20 | 0.20 | - | -13.04% | 330,738 |
| Apr 15, 2025 | 0.17 | 0.23 | 0.16 | 0.23 | - | 39.39% | 470,860 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |