Pacific Bay Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-18	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-16	0.035	0.035	0.035	0.035	0.035	1,200
2024-04-15	0.035	0.045	0.035	0.045	0.045	5,000
2024-04-10	0.035	0.035	0.035	0.035	0.035	1,000
2024-04-05	0.040	0.045	0.040	0.045	0.045	24,000
2024-04-01	0.040	0.045	0.040	0.045	0.045	3,857
2024-03-27	0.055	0.055	0.055	0.055	0.055	9,000
2024-03-22	0.050	0.050	0.050	0.050	0.050	2,000
2024-03-15	0.055	0.055	0.055	0.055	0.055	8,333
2024-03-14	0.060	0.060	0.060	0.060	0.060	1,000
2024-03-08	0.065	0.065	0.035	0.035	0.035	20,800
2024-03-07	0.050	0.065	0.035	0.035	0.035	22,000
2024-03-05	0.035	0.035	0.035	0.035	0.035	20,000
2024-02-23	0.030	0.030	0.030	0.030	0.030	67,000
2024-02-21	0.025	0.025	0.025	0.025	0.025	1,000
2024-02-20	0.030	0.030	0.030	0.030	0.030	176,000
2024-02-05	0.030	0.030	0.030	0.030	0.030	5,000
2024-02-02	0.030	0.030	0.030	0.030	0.030	20,000
2024-01-11	0.030	0.030	0.030	0.030	0.030	4,000
2023-12-28	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-22	0.030	0.035	0.030	0.035	0.035	200,000
2023-12-21	0.035	0.035	0.035	0.035	0.035	100,039
2023-12-19	0.035	0.035	0.035	0.035	0.035	100,000
2023-12-18	0.035	0.040	0.035	0.040	0.040	138,000
2023-12-13	0.030	0.030	0.030	0.030	0.030	5,400
2023-12-12	0.025	0.025	0.025	0.025	0.025	4,020
2023-12-08	0.025	0.025	0.025	0.025	0.025	1,000
2023-11-30	0.035	0.035	0.035	0.035	0.035	37,000
2023-11-29	0.025	0.030	0.025	0.030	0.030	317,500
2023-11-23	0.020	0.020	0.020	0.020	0.020	5,000
2023-11-22	0.025	0.025	0.025	0.025	0.025	20,000
2023-11-13	0.030	0.030	0.030	0.030	0.030	1,003
2023-11-09	0.025	0.025	0.025	0.025	0.025	32,000
2023-10-25	0.025	0.025	0.020	0.020	0.020	50,000
2023-10-24	0.025	0.050	0.025	0.050	0.050	121,000
2023-10-23	0.025	0.025	0.025	0.025	0.025	10,000
2023-10-19	0.020	0.020	0.020	0.020	0.020	2,000
2023-10-10	0.025	0.025	0.025	0.025	0.025	7,000
2023-09-29	0.020	0.020	0.020	0.020	0.020	32,000
2023-09-20	0.025	0.025	0.025	0.025	0.025	5,000
2023-09-15	0.025	0.025	0.025	0.025	0.025	8,000
2023-09-12	0.015	0.015	0.015	0.015	0.015	710,000
2023-09-11	0.025	0.025	0.015	0.015	0.015	4,000
2023-09-06	0.020	0.020	0.020	0.020	0.020	100,000
2023-09-05	0.020	0.020	0.015	0.015	0.015	191,000
2023-08-31	0.020	0.020	0.020	0.020	0.020	100,000
2023-08-21	0.015	0.020	0.015	0.015	0.015	193,000
2023-08-18	0.020	0.025	0.010	0.015	0.015	697,000
2023-08-17	0.025	0.025	0.020	0.025	0.025	61,000
2023-08-16	0.025	0.025	0.025	0.025	0.025	1,000
2023-08-15	0.025	0.025	0.025	0.025	0.025	50,000
2023-08-14	0.025	0.025	0.025	0.025	0.025	200,100
2023-08-11	0.035	0.035	0.025	0.035	0.035	243,500
2023-08-10	0.050	0.050	0.050	0.050	0.050	5,000
2023-08-03	0.060	0.060	0.060	0.060	0.060	15,000
2023-07-25	0.060	0.060	0.060	0.060	0.060	1,000
2023-07-12	0.060	0.060	0.060	0.060	0.060	2,000
2023-07-06	0.055	0.060	0.015	0.060	0.060	107,000
2023-06-27	0.075	0.075	0.075	0.075	0.075	1,000

← NewerPage 8 of 10 · 590 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.