Pelangio Exploration Inc. (TSXV:PX)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0050 (-2.13%)
At close: Dec 19, 2025
Pelangio Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 128,580 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 74,805 |
| Dec 17, 2025 | 0.23 | 0.26 | 0.22 | 0.25 | 0.25 | 8.89% | 283,936 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 48,322 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 31,200 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 78,591 |
| Dec 11, 2025 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 4.26% | 350,218 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 193,000 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -9.62% | 379,117 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 58,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.00% | 81,832 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 271,600 |
| Dec 2, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 195,358 |
| Dec 1, 2025 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 26.09% | 741,110 |
| Nov 28, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 9.52% | 348,400 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 32,100 |
| Nov 26, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 10.00% | 166,600 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 164,895 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 54,060 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 112,000 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 22,450 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 122,500 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 54,636 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.63% | 61,400 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 12,000 |
| Nov 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 86,500 |
| Nov 12, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 303,290 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 52,120 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 159,355 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 775,800 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 316,000 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 254,010 |
| Nov 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 87,548 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 322,500 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 601,000 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 39,000 |
| Oct 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 167,841 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 19,000 |
| Oct 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 87,500 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 84,163 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 58,728 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 125,006 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -2.50% | 249,136 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 260,050 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 26,000 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 139,140 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 84,195 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 123,000 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 134,109 |