Pirate Gold Corp. (TSXV:YARR)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0050 (2.22%)
At close: Jan 9, 2026
Pirate Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 1,271,358 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 1,299,191 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,933,256 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 1,179,225 |
| Jan 5, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 6.52% | 1,864,131 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 683,045 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 687,354 |
| Dec 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 743,986 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 1,391,648 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 557,814 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 1,351,359 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 1,116,542 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 2,300,787 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 3,758,465 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 1,093,003 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,124,764 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 726,803 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,416,571 |
| Dec 11, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 1,098,926 |
| Dec 10, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 15.22% | 3,027,968 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 1,300,433 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 915,525 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 1,101,476 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 1,301,951 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.44% | 709,029 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 2.27% | 1,321,225 |
| Dec 1, 2025 | 0.23 | 0.27 | 0.22 | 0.22 | 0.22 | 10.00% | 744,986 |
| Nov 28, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 8.11% | 1,387,326 |
| Nov 27, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.71% | 1,593,324 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 2,949,365 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 834,063 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 1,533,937 |
| Nov 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 200,707 |
| Nov 20, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 483,484 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 543,299 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 168,697 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 229,384 |
| Nov 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 718,720 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 409,769 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 795,666 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 528,649 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 686,885 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 353,042 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 441,860 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -2.56% | 1,088,657 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 357,140 |
| Nov 3, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.14% | 1,172,263 |
| Oct 31, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 10.53% | 1,123,052 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 322,235 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 421,421 |