Principal Technologies Inc. (TSXV:PTEC)
Canada · Delayed Price · Currency is CAD 0.5700
-0.0400 (-6.56%)
Dec 1, 2025, 2:16 PM EST
Principal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | 19,005 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -12.50% | 2,500 |
| Nov 26, 2025 | 0.56 | 0.64 | 0.55 | 0.64 | 0.64 | 6.67% | 40,000 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 880 |
| Nov 24, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -13.04% | 149,200 |
| Nov 21, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | 7.81% | 204,840 |
| Nov 20, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 10.34% | 138,570 |
| Nov 19, 2025 | 0.68 | 0.71 | 0.55 | 0.58 | 0.58 | -10.77% | 237,178 |
| Nov 18, 2025 | 0.40 | 0.71 | 0.40 | 0.65 | 0.65 | 160.00% | 358,496 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 43,000 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -12.12% | 2,005 |
| Nov 7, 2025 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 32.00% | 203,808 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 8,000 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 9,000 |
| Oct 31, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 56,500 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 11,500 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 4,000 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 13,000 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -3.64% | 60,000 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | 0.92% | 99,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -14.84% | 1,000 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 14,000 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 6,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,500 |
| Sep 26, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 42,700 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 38,849 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 25,000 |
| Sep 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 30,500 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 21,500 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 18,500 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | - | 72,062 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Aug 20, 2025 | 0.24 | 0.35 | 0.24 | 0.30 | 0.30 | 17.65% | 49,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 15.91% | 16,500 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 7,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -15.09% | 10,458 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.77% | 1,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 500 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 10,500 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,000 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 4,500 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -7.41% | 10,800 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 19,542 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 30,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,500 |
| Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 9,000 |