Pacific Ridge Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.310	0.320	0.298	0.310	3.100	144,035
2022-08-22	0.300	0.320	0.288	0.295	2.950	462,476
2022-08-19	0.360	0.360	0.310	0.325	3.250	344,513
2022-08-18	0.400	0.400	0.360	0.385	3.850	191,706
2022-08-17	0.410	0.410	0.400	0.410	4.100	323,840
2022-08-16	0.415	0.420	0.405	0.405	4.050	99,500
2022-08-15	0.410	0.415	0.410	0.415	4.150	14,506
2022-08-12	0.415	0.420	0.415	0.420	4.200	36,623
2022-08-11	0.415	0.415	0.410	0.415	4.150	98,116
2022-08-10	0.415	0.415	0.410	0.410	4.100	115,048
2022-08-09	0.415	0.420	0.405	0.405	4.050	187,057
2022-08-08	0.405	0.420	0.405	0.405	4.050	118,131
2022-08-05	0.415	0.415	0.385	0.395	3.950	67,612
2022-08-04	0.405	0.420	0.405	0.420	4.200	286,640
2022-08-03	0.420	0.420	0.400	0.405	4.050	44,225
2022-08-02	0.375	0.455	0.375	0.415	4.150	169,347
2022-07-29	0.340	0.370	0.340	0.365	3.650	91,022
2022-07-28	0.355	0.360	0.340	0.340	3.400	120,378
2022-07-27	0.350	0.350	0.340	0.340	3.400	12,693
2022-07-26	0.375	0.375	0.355	0.355	3.550	91,768
2022-07-25	0.370	0.370	0.360	0.370	3.700	55,479
2022-07-22	0.350	0.375	0.345	0.375	3.750	99,684
2022-07-21	0.330	0.345	0.330	0.345	3.450	25,695
2022-07-20	0.355	0.355	0.340	0.345	3.450	25,226
2022-07-19	0.340	0.340	0.340	0.340	3.400	1,000
2022-07-18	0.320	0.330	0.320	0.330	3.300	31,852
2022-07-15	0.320	0.320	0.305	0.310	3.100	25,364
2022-07-14	0.340	0.340	0.300	0.320	3.200	152,460
2022-07-13	0.360	0.380	0.350	0.350	3.500	36,819
2022-07-12	0.340	0.380	0.340	0.360	3.600	117,000
2022-07-11	0.340	0.350	0.340	0.340	3.400	17,000
2022-07-08	0.355	0.355	0.355	0.355	3.550	9,337
2022-07-07	0.340	0.360	0.340	0.360	3.600	12,871
2022-07-06	0.330	0.330	0.330	0.330	3.300	5,798
2022-07-05	0.335	0.340	0.325	0.330	3.300	72,860
2022-07-04	0.360	0.360	0.355	0.355	3.550	13,392
2022-06-30	0.340	0.365	0.340	0.360	3.600	52,170
2022-06-29	0.330	0.355	0.330	0.340	3.400	71,085
2022-06-28	0.390	0.390	0.350	0.350	3.500	24,962
2022-06-27	0.350	0.390	0.350	0.370	3.700	4,900
2022-06-24	0.315	0.360	0.315	0.345	3.450	32,700
2022-06-23	0.330	0.330	0.290	0.300	3.000	56,901
2022-06-22	0.360	0.360	0.335	0.335	3.350	32,500
2022-06-21	0.360	0.360	0.360	0.360	3.600	2,900
2022-06-20	0.340	0.355	0.340	0.340	3.400	10,050
2022-06-17	0.325	0.325	0.300	0.300	3.000	78,007
2022-06-16	0.320	0.325	0.320	0.325	3.250	36,100
2022-06-15	0.340	0.340	0.325	0.340	3.400	24,775
2022-06-14	0.345	0.345	0.330	0.330	3.300	31,030
2022-06-13	0.415	0.415	0.340	0.360	3.600	41,530
2022-06-10	0.350	0.370	0.350	0.365	3.650	46,649
2022-06-09	0.360	0.360	0.345	0.345	3.450	16,650
2022-06-07	0.365	0.365	0.340	0.340	3.400	49,496
2022-06-06	0.365	0.370	0.365	0.370	3.700	2,500
2022-06-03	0.375	0.375	0.370	0.375	3.750	22,578
2022-06-02	0.370	0.370	0.365	0.365	3.650	28,242
2022-06-01	0.380	0.380	0.375	0.375	3.750	15,000
2022-05-31	0.375	0.380	0.370	0.375	3.750	116,410
2022-05-30	0.345	0.410	0.345	0.375	3.750	76,289
2022-05-27	0.340	0.345	0.320	0.340	3.400	465,097

← NewerPage 18 of 21 · 1,225 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.