Pacific Ridge Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.025	0.025	0.020	0.020	0.200	155,104
2024-11-11	0.030	0.030	0.025	0.025	0.250	226,900
2024-11-08	0.030	0.030	0.025	0.030	0.300	82,000
2024-11-07	0.030	0.030	0.030	0.030	0.300	33,050
2024-11-06	0.030	0.030	0.025	0.025	0.250	935,135
2024-11-05	0.030	0.030	0.025	0.030	0.300	1,844,820
2024-11-04	0.030	0.030	0.030	0.030	0.300	11,796
2024-11-01	0.030	0.035	0.030	0.035	0.350	30,228
2024-10-31	0.030	0.030	0.030	0.030	0.300	20,000
2024-10-30	0.035	0.035	0.035	0.035	0.350	122,311
2024-10-29	0.035	0.035	0.030	0.035	0.350	124,867
2024-10-28	0.030	0.030	0.030	0.030	0.300	80,000
2024-10-25	0.035	0.035	0.035	0.035	0.350	152,000
2024-10-24	0.030	0.035	0.030	0.035	0.350	211,200
2024-10-23	0.035	0.035	0.035	0.035	0.350	249,000
2024-10-22	0.030	0.035	0.030	0.030	0.300	81,310
2024-10-21	0.035	0.035	0.030	0.030	0.300	149,570
2024-10-18	0.035	0.035	0.035	0.035	0.350	146,750
2024-10-17	0.035	0.035	0.030	0.035	0.350	878,273
2024-10-16	0.035	0.035	0.035	0.035	0.350	31,000
2024-10-15	0.030	0.035	0.030	0.035	0.350	108,935
2024-10-11	0.030	0.035	0.030	0.035	0.350	394,000
2024-10-09	0.035	0.035	0.030	0.030	0.300	115,400
2024-10-08	0.030	0.030	0.030	0.030	0.300	1,261,000
2024-10-07	0.030	0.030	0.030	0.030	0.300	393,950
2024-10-04	0.035	0.035	0.035	0.035	0.350	3,000
2024-10-03	0.035	0.035	0.030	0.035	0.350	2,075,106
2024-10-02	0.035	0.040	0.030	0.035	0.350	507,001
2024-10-01	0.035	0.040	0.035	0.040	0.400	117,000
2024-09-30	0.040	0.040	0.040	0.040	0.400	57,750
2024-09-27	0.035	0.035	0.035	0.035	0.350	298,400
2024-09-26	0.035	0.040	0.035	0.035	0.350	677,970
2024-09-25	0.035	0.035	0.035	0.035	0.350	71,000
2024-09-24	0.040	0.040	0.030	0.040	0.400	290,356
2024-09-23	0.040	0.040	0.035	0.035	0.350	534,000
2024-09-20	0.040	0.040	0.035	0.040	0.400	1,574,664
2024-09-19	0.040	0.040	0.040	0.040	0.400	25,000
2024-09-18	0.040	0.045	0.035	0.045	0.450	188,000
2024-09-17	0.040	0.045	0.035	0.040	0.400	140,882
2024-09-16	0.040	0.040	0.040	0.040	0.400	53,500
2024-09-13	0.040	0.040	0.040	0.040	0.400	225,855
2024-09-12	0.035	0.040	0.035	0.040	0.400	245,300
2024-09-10	0.040	0.040	0.040	0.040	0.400	10,000
2024-09-09	0.040	0.040	0.035	0.035	0.350	95,500
2024-09-06	0.040	0.040	0.035	0.035	0.350	998,031
2024-09-04	0.045	0.045	0.045	0.045	0.450	2,000
2024-09-03	0.040	0.045	0.040	0.045	0.450	402,838
2024-08-30	0.045	0.045	0.045	0.045	0.450	132,000
2024-08-29	0.050	0.050	0.045	0.050	0.500	216,500
2024-08-28	0.050	0.050	0.050	0.050	0.500	82,250
2024-08-27	0.045	0.050	0.045	0.050	0.500	140,600
2024-08-26	0.050	0.050	0.050	0.050	0.500	254,200
2024-08-23	0.050	0.050	0.050	0.050	0.500	91,500
2024-08-22	0.050	0.050	0.050	0.050	0.500	70,000
2024-08-21	0.050	0.050	0.050	0.050	0.500	38,000
2024-08-20	0.050	0.050	0.045	0.045	0.450	276,000
2024-08-19	0.045	0.045	0.045	0.045	0.450	241,000
2024-08-16	0.045	0.045	0.045	0.045	0.450	163,984
2024-08-15	0.040	0.045	0.040	0.045	0.450	166,750
2024-08-14	0.040	0.045	0.040	0.045	0.450	382,290

← NewerPage 9 of 21 · 1,228 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.