P2 Gold Inc (PGLD)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.075 | 11180 |
| 1741387200 | 0.085 | 0.015 | 21.43 | 0.07 | 0.09 | 0.07 | 114400 |
| 1741300800 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 81814 |
| 1741214400 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 19590 |
| 1741128000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 29200 |
| 1741041600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 8000 |
| 1740782400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 2100 |
| 1740696000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 11907 |
| 1740609600 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.07 | 118870 |
| 1740523200 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 61100 |
| 1740436800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 47682 |
| 1740177600 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 243324 |
| 1740091200 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 229250 |
| 1740004800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 29499 |
| 1739918400 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 38900 |
| 1739572800 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 152000 |
| 1739486400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 13000 |
| 1739400000 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 22000 |
| 1739313600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 84000 |
| 1739227200 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 52230 |
| 1738968000 | 0.09 | 0 | 0.00 | 0.09 | 0.105 | 0.09 | 281500 |
| 1738881600 | 0.09 | 0.015 | 20.00 | 0.075 | 0.09 | 0.075 | 680155 |
| 1738795200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 73500 |
| 1738708800 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 169034 |
| 1738622400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 56246 |
| 1738363200 | 0.065 | -0.005 | -7.14 | 0.075 | 0.075 | 0.065 | 106333 |
| 1738276800 | 0.07 | 0.01 | 16.67 | 0.06 | 0.075 | 0.06 | 202700 |
| 1738190400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1738104000 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 293350 |
| 1738017600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 40000 |
| 1737758400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 41515 |
| 1737672000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 383400 |
| 1737585600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 258833 |
| 1737499200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 64942 |
| 1737412800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 12400 |
| 1737153600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1737067200 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 41940 |
| 1736980800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 2000 |
| 1736894400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2000 |
| 1736808000 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 122220 |
| 1736548800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 107000 |
| 1736462400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 25000 |
| 1736376000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 47325 |
| 1736289600 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 17000 |
| 1736203200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 37370 |
| 1735944000 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 18000 |
| 1735857600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 37800 |
| 1735684800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25000 |
| 1735598400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 93500 |
| 1735339200 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 16621 |
| 1735069200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 35000 |
| 1734993600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 79869 |
| 1734734400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 143340 |
| 1734648000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1734561600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734475200 | 0.065 | 0.005 | 8.33 | 0.07 | 0.07 | 0.06 | 61000 |
| 1734388800 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 20247 |
| 1734129600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 14000 |
| 1734043200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 39000 |
| 1733956800 | 0.07 | -0.005 | -6.67 | 0.065 | 0.07 | 0.065 | 47090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
