Pacific Ridge Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.255	0.255	0.245	0.245	2.450	81,113
2022-02-28	0.300	0.300	0.245	0.245	2.450	234,774
2022-02-25	0.285	0.290	0.280	0.280	2.800	191,500
2022-02-24	0.300	0.300	0.280	0.290	2.900	50,300
2022-02-23	0.300	0.300	0.285	0.290	2.900	50,479
2022-02-22	0.310	0.315	0.280	0.290	2.900	77,979
2022-02-18	0.280	0.310	0.275	0.305	3.050	190,504
2022-02-17	0.310	0.310	0.275	0.280	2.800	411,365
2022-02-16	0.355	0.355	0.300	0.310	3.100	517,367
2022-02-15	0.425	0.430	0.330	0.350	3.500	817,281
2022-02-14	0.500	0.500	0.470	0.470	4.700	10,165
2022-02-11	0.500	0.500	0.450	0.455	4.550	146,311
2022-02-10	0.510	0.510	0.480	0.500	5.000	71,900
2022-02-09	0.510	0.510	0.500	0.510	5.100	82,939
2022-02-08	0.470	0.500	0.470	0.500	5.000	51,365
2022-02-07	0.450	0.490	0.450	0.470	4.700	110,287
2022-02-04	0.435	0.480	0.435	0.440	4.400	172,977
2022-02-03	0.410	0.435	0.400	0.435	4.350	86,079
2022-02-02	0.460	0.460	0.410	0.410	4.100	190,145
2022-02-01	0.480	0.580	0.460	0.460	4.600	405,930
2022-01-31	0.380	0.450	0.360	0.450	4.500	502,027
2022-01-28	0.320	0.340	0.320	0.325	3.250	220,550
2022-01-27	0.345	0.365	0.340	0.340	3.400	62,100
2022-01-26	0.385	0.385	0.385	0.385	3.850	4,900
2022-01-25	0.330	0.385	0.330	0.385	3.850	28,000
2022-01-24	0.365	0.365	0.335	0.345	3.450	101,568
2022-01-21	0.355	0.370	0.350	0.350	3.500	50,000
2022-01-20	0.360	0.375	0.350	0.350	3.500	144,464
2022-01-19	0.360	0.360	0.350	0.360	3.600	92,771
2022-01-18	0.365	0.375	0.355	0.355	3.550	49,000
2022-01-17	0.395	0.395	0.385	0.390	3.900	68,163
2022-01-14	0.375	0.405	0.370	0.405	4.050	26,625
2022-01-13	0.385	0.415	0.375	0.375	3.750	58,500
2022-01-12	0.330	0.355	0.320	0.355	3.550	155,702
2022-01-11	0.340	0.360	0.320	0.330	3.300	93,500
2022-01-07	0.355	0.355	0.340	0.345	3.450	20,105
2022-01-06	0.340	0.350	0.335	0.345	3.450	33,670
2022-01-05	0.370	0.370	0.350	0.350	3.500	130,500
2022-01-04	0.400	0.400	0.345	0.370	3.700	130,465
2021-12-31	0.410	0.410	0.400	0.400	4.000	54,300
2021-12-30	0.400	0.420	0.380	0.400	4.000	188,100
2021-12-29	0.350	0.400	0.350	0.370	3.700	436,879
2021-12-24	0.340	0.350	0.340	0.350	3.500	62,950
2021-12-23	0.315	0.340	0.305	0.335	3.350	87,120
2021-12-22	0.320	0.340	0.315	0.315	3.150	184,694
2021-12-21	0.320	0.330	0.295	0.320	3.200	193,634
2021-12-20	0.315	0.320	0.295	0.295	2.950	32,500
2021-12-17	0.310	0.310	0.300	0.300	3.000	116,173
2021-12-16	0.300	0.320	0.300	0.320	3.200	122,666
2021-12-15	0.325	0.325	0.280	0.305	3.050	209,600
2021-12-14	0.350	0.355	0.325	0.330	3.300	215,590
2021-12-13	0.350	0.365	0.340	0.340	3.400	284,543
2021-12-10	0.320	0.345	0.320	0.340	3.400	183,018
2021-12-09	0.340	0.345	0.320	0.320	3.200	536,314
2021-12-08	0.285	0.365	0.285	0.335	3.350	1,294,515
2021-12-07	0.225	0.300	0.225	0.285	2.850	284,910
2021-12-06	0.240	0.255	0.225	0.225	2.250	345,510
2021-12-03	0.220	0.235	0.220	0.230	2.300	313,650
2021-12-02	0.220	0.235	0.205	0.235	2.350	124,321
2021-12-01	0.170	0.270	0.170	0.210	2.100	926,447

← NewerPage 20 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.