Pacific Ridge Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.340	0.370	0.330	0.345	3.450	317,100
2022-05-25	0.340	0.355	0.330	0.355	3.550	121,800
2022-05-24	0.350	0.350	0.350	0.350	3.500	7,575
2022-05-20	0.365	0.365	0.360	0.360	3.600	9,793
2022-05-19	0.370	0.370	0.360	0.360	3.600	20,500
2022-05-18	0.340	0.360	0.330	0.330	3.300	11,375
2022-05-17	0.385	0.385	0.360	0.360	3.600	23,012
2022-05-16	0.340	0.370	0.340	0.370	3.700	32,505
2022-05-13	0.345	0.345	0.330	0.345	3.450	11,798
2022-05-12	0.350	0.350	0.315	0.350	3.500	77,000
2022-05-11	0.340	0.355	0.335	0.355	3.550	17,109
2022-05-10	0.340	0.360	0.335	0.335	3.350	153,870
2022-05-09	0.355	0.360	0.330	0.340	3.400	146,806
2022-05-06	0.370	0.405	0.345	0.405	4.050	193,799
2022-05-05	0.420	0.420	0.390	0.400	4.000	11,160
2022-05-04	0.435	0.435	0.400	0.420	4.200	27,200
2022-05-03	0.390	0.410	0.390	0.400	4.000	18,697
2022-05-02	0.395	0.405	0.360	0.370	3.700	82,800
2022-04-29	0.375	0.395	0.375	0.395	3.950	50,117
2022-04-28	0.355	0.375	0.350	0.375	3.750	64,925
2022-04-27	0.370	0.395	0.360	0.360	3.600	177,490
2022-04-26	0.400	0.400	0.380	0.400	4.000	67,860
2022-04-25	0.410	0.410	0.360	0.400	4.000	180,756
2022-04-22	0.430	0.475	0.420	0.420	4.200	65,839
2022-04-21	0.485	0.510	0.430	0.430	4.300	361,321
2022-04-20	0.455	0.500	0.450	0.480	4.800	356,608
2022-04-19	0.435	0.470	0.435	0.460	4.600	372,426
2022-04-18	0.400	0.440	0.395	0.440	4.400	156,397
2022-04-14	0.405	0.415	0.395	0.400	4.000	123,618
2022-04-13	0.410	0.420	0.400	0.410	4.100	61,002
2022-04-12	0.435	0.440	0.420	0.420	4.200	194,216
2022-04-11	0.390	0.450	0.390	0.430	4.300	557,998
2022-04-08	0.330	0.390	0.330	0.390	3.900	236,075
2022-04-07	0.320	0.340	0.320	0.330	3.300	15,000
2022-04-06	0.330	0.330	0.320	0.330	3.300	41,250
2022-04-05	0.310	0.350	0.310	0.330	3.300	209,800
2022-04-04	0.315	0.315	0.310	0.310	3.100	172,755
2022-04-01	0.315	0.315	0.300	0.315	3.150	233,220
2022-03-31	0.320	0.320	0.300	0.310	3.100	124,340
2022-03-30	0.320	0.350	0.310	0.330	3.300	388,395
2022-03-29	0.300	0.315	0.300	0.315	3.150	35,343
2022-03-28	0.305	0.305	0.285	0.300	3.000	73,060
2022-03-25	0.300	0.300	0.285	0.290	2.900	94,380
2022-03-24	0.280	0.325	0.280	0.325	3.250	159,167
2022-03-23	0.240	0.300	0.235	0.285	2.850	390,598
2022-03-22	0.250	0.255	0.250	0.250	2.500	156,060
2022-03-21	0.255	0.255	0.240	0.250	2.500	240,940
2022-03-18	0.250	0.250	0.245	0.250	2.500	228,489
2022-03-17	0.285	0.285	0.240	0.255	2.550	724,866
2022-03-16	0.280	0.280	0.275	0.275	2.750	49,566
2022-03-15	0.280	0.300	0.280	0.280	2.800	65,400
2022-03-14	0.280	0.295	0.245	0.260	2.600	202,100
2022-03-11	0.270	0.270	0.245	0.255	2.550	8,800
2022-03-10	0.245	0.255	0.240	0.250	2.500	66,223
2022-03-09	0.250	0.250	0.235	0.250	2.500	180,000
2022-03-08	0.260	0.260	0.245	0.250	2.500	223,474
2022-03-07	0.250	0.265	0.250	0.265	2.650	48,000
2022-03-04	0.250	0.250	0.245	0.250	2.500	101,503
2022-03-03	0.250	0.255	0.245	0.255	2.550	59,494
2022-03-02	0.255	0.255	0.245	0.255	2.550	39,723

← NewerPage 19 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.