Pacific Ridge Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.330	0.330	0.285	0.310	3.100	837,223
2022-11-16	0.370	0.375	0.295	0.350	3.500	2,257,909
2022-11-15	0.400	0.400	0.375	0.400	4.000	169,192
2022-11-14	0.405	0.405	0.390	0.400	4.000	115,145
2022-11-11	0.410	0.410	0.400	0.410	4.100	99,750
2022-11-10	0.405	0.425	0.400	0.405	4.050	477,064
2022-11-09	0.420	0.420	0.400	0.405	4.050	131,109
2022-11-08	0.375	0.415	0.375	0.415	4.150	291,664
2022-11-07	0.410	0.415	0.385	0.385	3.850	15,960
2022-11-04	0.360	0.405	0.360	0.405	4.050	157,509
2022-11-03	0.380	0.380	0.350	0.350	3.500	104,511
2022-11-02	0.380	0.420	0.380	0.390	3.900	93,837
2022-11-01	0.420	0.420	0.390	0.390	3.900	184,467
2022-10-31	0.370	0.420	0.370	0.420	4.200	453,193
2022-10-28	0.345	0.380	0.330	0.380	3.800	439,102
2022-10-27	0.320	0.345	0.320	0.330	3.300	215,537
2022-10-26	0.335	0.335	0.310	0.320	3.200	709,726
2022-10-25	0.310	0.350	0.305	0.335	3.350	1,888,313
2022-10-24	0.280	0.290	0.280	0.290	2.900	153,475
2022-10-21	0.270	0.280	0.270	0.280	2.800	86,106
2022-10-20	0.273	0.275	0.270	0.273	2.725	27,000
2022-10-19	0.270	0.270	0.260	0.265	2.650	22,790
2022-10-18	0.255	0.275	0.255	0.270	2.700	91,000
2022-10-17	0.250	0.255	0.250	0.255	2.550	28,500
2022-10-14	0.280	0.280	0.250	0.250	2.500	130,400
2022-10-13	0.265	0.270	0.265	0.270	2.700	38,824
2022-10-12	0.270	0.270	0.265	0.270	2.700	78,319
2022-10-11	0.280	0.280	0.265	0.265	2.650	303,162
2022-10-07	0.273	0.273	0.260	0.270	2.700	78,220
2022-10-06	0.250	0.265	0.250	0.255	2.550	217,980
2022-10-05	0.270	0.270	0.260	0.265	2.650	123,874
2022-10-04	0.275	0.280	0.265	0.265	2.650	237,148
2022-10-03	0.255	0.270	0.250	0.270	2.700	457,156
2022-09-30	0.285	0.285	0.250	0.250	2.500	243,760
2022-09-29	0.255	0.260	0.250	0.250	2.500	239,000
2022-09-28	0.255	0.265	0.250	0.255	2.550	159,851
2022-09-27	0.270	0.270	0.255	0.255	2.550	163,500
2022-09-26	0.280	0.280	0.255	0.260	2.600	70,863
2022-09-23	0.270	0.280	0.270	0.275	2.750	59,411
2022-09-22	0.270	0.310	0.270	0.270	2.700	244,450
2022-09-21	0.290	0.290	0.260	0.270	2.700	105,385
2022-09-20	0.280	0.280	0.275	0.275	2.750	23,607
2022-09-19	0.275	0.285	0.265	0.280	2.800	373,366
2022-09-16	0.310	0.310	0.300	0.310	3.100	68,721
2022-09-15	0.290	0.310	0.290	0.290	2.900	60,120
2022-09-14	0.310	0.310	0.310	0.310	3.100	66,124
2022-09-13	0.305	0.310	0.285	0.310	3.100	63,045
2022-09-12	0.310	0.320	0.300	0.305	3.050	219,627
2022-09-09	0.280	0.305	0.280	0.300	3.000	72,083
2022-09-08	0.290	0.300	0.270	0.275	2.750	98,353
2022-09-07	0.300	0.300	0.290	0.295	2.950	52,717
2022-09-06	0.290	0.320	0.290	0.295	2.950	62,905
2022-09-02	0.255	0.310	0.255	0.290	2.900	260,093
2022-09-01	0.280	0.280	0.250	0.250	2.500	469,745
2022-08-31	0.285	0.285	0.260	0.265	2.650	188,479
2022-08-30	0.320	0.320	0.275	0.285	2.850	166,078
2022-08-29	0.315	0.330	0.315	0.330	3.300	128,610
2022-08-26	0.320	0.325	0.320	0.320	3.200	16,666
2022-08-25	0.335	0.335	0.310	0.330	3.300	376,996
2022-08-24	0.305	0.335	0.305	0.335	3.350	351,654

← NewerPage 17 of 21 · 1,229 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.