Pegmatite One Lithium and Gold Corp (PGA)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 50 | 0.03 | 0.05 | 0.03 | 108195 | 0.04125699 | CS |
| 4 | 0.02 | 80 | 0.025 | 0.05 | 0.02 | 60249 | 0.03125726 | CS |
| 12 | 0.03 | 200 | 0.015 | 0.05 | 0.01 | 84375 | 0.02705899 | CS |
| 26 | 0.025 | 125 | 0.02 | 0.05 | 0.01 | 59468 | 0.02125058 | CS |
| 52 | 0.005 | 12.5 | 0.04 | 0.055 | 0.01 | 50689 | 0.0243999 | CS |
| 156 | -0.045 | -50 | 0.09 | 0.2 | 0.01 | 117033 | 0.07668341 | CS |
| 260 | -0.045 | -50 | 0.09 | 0.2 | 0.01 | 117033 | 0.07668341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546700 | 0.045 | -0.005 | -10.00 | 0.035 | 0.045 | 0.035 | 55000 |
| 1736460300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736373900 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.04 | 93000 |
| 1736287500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 243692 |
| 1736201100 | 0.04 | 0.01 | 33.33 | 0.03 | 0.04 | 0.03 | 179281 |
| 1735941900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1735855500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735682700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735596300 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 3066 |
| 1735337100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735077900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734991500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734732300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734645900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 107000 |
| 1734559500 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 373200 |
| 1734473100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734386700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734127500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734041100 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 100000 |
| 1733954700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 7000 |
| 1733868300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733781900 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 93000 |
| 1733522700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733436300 | 0.035 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 139500 |
| 1733349900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733263500 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 21193 |
| 1733177100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1732917900 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 7000 |
| 1732831500 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 284500 |
| 1732745100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732658700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732572300 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 413000 |
| 1732313100 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 130000 |
| 1732226700 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 200000 |
| 1732140300 | 0.035 | 0.01 | 40.00 | 0.03 | 0.035 | 0.03 | 356000 |
| 1732053900 | 0.025 | -0.005 | -16.67 | 0.035 | 0.035 | 0.025 | 336100 |
| 1731967500 | 0.03 | 0.01 | 50.00 | 0.02 | 0.03 | 0.02 | 332500 |
| 1731708300 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 49000 |
| 1731621900 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 617000 |
| 1731535500 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 286316 |
| 1731449100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 350000 |
| 1731362700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731103500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1731017100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1730930700 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 1000 |
| 1730844300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730757900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730495100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730408700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730322300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730235900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1730149500 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 5000 |
| 1729890300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729803900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 25 |
| 1729717500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 10000 |
| 1729631100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729544700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1729285500 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.015 | 45000 |
| 1729199100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729112700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729026300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 18000 |
| 1728680700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 43000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
