PEZM Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.465	0.465	0.465	0.465	0.465	0
2025-05-07	0.465	0.465	0.465	0.465	0.465	2,500
2025-05-06	0.440	0.440	0.440	0.440	0.440	5,000
2025-05-05	0.450	0.450	0.450	0.450	0.450	5,000
2025-05-02	0.490	0.490	0.470	0.470	0.470	11,000
2025-05-01	0.500	0.500	0.490	0.490	0.490	7,222
2025-04-30	0.480	0.520	0.480	0.520	0.520	15,000
2025-04-29	0.480	0.480	0.460	0.480	0.480	25,000
2025-04-28	0.430	0.430	0.430	0.430	0.430	0
2025-04-25	0.430	0.430	0.430	0.430	0.430	0
2025-04-24	0.430	0.430	0.430	0.430	0.430	0
2025-04-23	0.430	0.430	0.430	0.430	0.430	6,000
2025-04-22	0.430	0.430	0.430	0.430	0.430	1,500
2025-04-21	0.430	0.430	0.430	0.430	0.430	3,500
2025-04-17	0.450	0.480	0.450	0.480	0.480	22,000
2025-04-16	0.450	0.450	0.450	0.450	0.450	9,000
2025-04-15	0.460	0.460	0.460	0.460	0.460	0
2025-04-14	0.460	0.460	0.460	0.460	0.460	4,000
2025-04-11	0.460	0.460	0.460	0.460	0.460	0
2025-04-10	0.460	0.460	0.460	0.460	0.460	2,000
2025-04-09	0.460	0.460	0.460	0.460	0.460	0
2025-04-08	0.460	0.460	0.460	0.460	0.460	4,000
2025-04-07	0.460	0.460	0.460	0.460	0.460	0
2025-04-04	0.460	0.460	0.460	0.460	0.460	0
2025-04-03	0.460	0.460	0.460	0.460	0.460	0
2025-04-02	0.460	0.460	0.460	0.460	0.460	1,000
2025-04-01	0.430	0.430	0.430	0.430	0.430	0
2025-03-31	0.430	0.430	0.430	0.430	0.430	0
2025-03-28	0.430	0.430	0.430	0.430	0.430	4,000
2025-03-27	0.450	0.450	0.400	0.400	0.400	11,925
2025-03-26	0.430	0.430	0.430	0.430	0.430	0
2025-03-25	0.430	0.430	0.430	0.430	0.430	5,000
2025-03-24	0.400	0.400	0.400	0.400	0.400	2,500
2025-03-21	0.400	0.400	0.400	0.400	0.400	8,000
2025-03-20	0.400	0.400	0.400	0.400	0.400	5,000
2025-03-19	0.390	0.390	0.390	0.390	0.390	0
2025-03-18	0.390	0.390	0.390	0.390	0.390	10,000
2025-03-17	0.440	0.440	0.370	0.370	0.370	56,000
2025-03-14	0.450	0.450	0.450	0.450	0.450	5,000
2025-03-13	0.420	0.450	0.420	0.450	0.450	6,000
2025-03-12	0.400	0.400	0.400	0.400	0.400	500
2025-03-11	0.415	0.420	0.370	0.370	0.370	3,500
2025-03-10	0.420	0.420	0.420	0.420	0.420	0
2025-03-07	0.420	0.420	0.420	0.420	0.420	5,000
2025-03-06	0.420	0.420	0.420	0.420	0.420	0
2025-03-05	0.420	0.420	0.420	0.420	0.420	0
2025-03-04	0.420	0.420	0.420	0.420	0.420	0
2025-03-03	0.420	0.420	0.420	0.420	0.420	2,500
2025-02-28	0.380	0.380	0.380	0.380	0.380	0
2025-02-27	0.380	0.380	0.380	0.380	0.380	9,400
2025-02-26	0.385	0.385	0.380	0.380	0.380	13,000
2025-02-25	0.370	0.370	0.370	0.370	0.370	3,000
2025-02-24	0.350	0.390	0.350	0.390	0.390	12,000
2025-02-21	0.320	0.320	0.300	0.300	0.300	15,000
2025-02-20	0.370	0.370	0.370	0.370	0.370	4,500
2025-02-19	0.300	0.300	0.300	0.300	0.300	0
2025-02-18	0.300	0.300	0.300	0.300	0.300	2,300
2025-02-14	0.350	0.350	0.350	0.350	0.350	0
2025-02-13	0.350	0.350	0.350	0.350	0.350	0
2025-02-12	0.350	0.350	0.350	0.350	0.350	6,000

← NewerPage 7 of 21 · 1,251 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.