Principal Technologies Inc. (TSXV:PTEC)
Canada
· Delayed Price · Currency is CAD 0.2500
-0.0200 (-7.41%)
Jun 27, 2025, 4:00 PM EDT
Principal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 27, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | - | -7.41% | 10,800 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 19,542 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 30,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 5,500 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.92% | 9,000 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 1,000 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 18,000 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 13.64% | 45,470 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 26,000 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.21 | 0.21 | - | -23.64% | 27,500 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.85% | 33,000 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -6.90% | 1,000 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 8,340 |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 41,500 |
| 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 |