P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.320	0.320	0.300	0.300	0.300	29,500
2022-09-23	0.350	0.360	0.290	0.300	0.300	107,925
2022-09-22	0.350	0.350	0.330	0.330	0.330	18,725
2022-09-21	0.340	0.340	0.340	0.340	0.340	0
2022-09-20	0.335	0.340	0.335	0.340	0.340	1,500
2022-09-19	0.365	0.365	0.325	0.350	0.350	12,250
2022-09-16	0.355	0.365	0.355	0.365	0.365	3,275
2022-09-15	0.365	0.365	0.365	0.365	0.365	2,677
2022-09-14	0.355	0.390	0.355	0.390	0.390	15,228
2022-09-13	0.360	0.360	0.360	0.360	0.360	119,740
2022-09-12	0.345	0.360	0.345	0.355	0.355	12,100
2022-09-09	0.345	0.345	0.345	0.345	0.345	2,668
2022-09-08	0.325	0.330	0.325	0.330	0.330	9,000
2022-09-07	0.290	0.290	0.290	0.290	0.290	0
2022-09-06	0.320	0.320	0.285	0.290	0.290	58,995
2022-09-02	0.335	0.350	0.325	0.325	0.325	28,100
2022-09-01	0.375	0.375	0.340	0.340	0.340	52,779
2022-08-31	0.380	0.380	0.375	0.375	0.375	16,511
2022-08-30	0.400	0.400	0.370	0.370	0.370	20,833
2022-08-29	0.420	0.420	0.410	0.410	0.410	3,350
2022-08-26	0.410	0.420	0.410	0.420	0.420	42,950
2022-08-25	0.425	0.425	0.385	0.415	0.415	9,069
2022-08-24	0.405	0.405	0.405	0.405	0.405	16,596
2022-08-23	0.410	0.410	0.410	0.410	0.410	0
2022-08-22	0.410	0.410	0.410	0.410	0.410	0
2022-08-19	0.395	0.410	0.395	0.410	0.410	5,635
2022-08-18	0.410	0.410	0.405	0.405	0.405	2,500
2022-08-17	0.410	0.410	0.410	0.410	0.410	7,812
2022-08-16	0.435	0.435	0.425	0.425	0.425	8,500
2022-08-15	0.420	0.430	0.420	0.430	0.430	3,500
2022-08-12	0.425	0.425	0.425	0.425	0.425	0
2022-08-11	0.425	0.425	0.425	0.425	0.425	3,040
2022-08-10	0.425	0.425	0.425	0.425	0.425	2,300
2022-08-09	0.460	0.460	0.440	0.440	0.440	4,500
2022-08-08	0.415	0.435	0.390	0.435	0.435	25,200
2022-08-05	0.410	0.410	0.390	0.390	0.390	20,017
2022-08-04	0.435	0.435	0.375	0.385	0.385	58,015
2022-08-03	0.420	0.420	0.420	0.420	0.420	0
2022-08-02	0.430	0.440	0.420	0.420	0.420	39,579
2022-07-29	0.365	0.370	0.360	0.370	0.370	60,735
2022-07-28	0.370	0.370	0.370	0.370	0.370	33,763
2022-07-27	0.365	0.370	0.365	0.370	0.370	4,680
2022-07-26	0.370	0.370	0.370	0.370	0.370	10,955
2022-07-25	0.370	0.370	0.370	0.370	0.370	7,900
2022-07-22	0.370	0.370	0.370	0.370	0.370	61,292
2022-07-21	0.370	0.370	0.360	0.370	0.370	8,516
2022-07-20	0.370	0.370	0.370	0.370	0.370	23,500
2022-07-19	0.370	0.370	0.370	0.370	0.370	38,191
2022-07-18	0.370	0.370	0.370	0.370	0.370	25,500
2022-07-15	0.375	0.375	0.360	0.360	0.360	33,033
2022-07-14	0.385	0.385	0.365	0.375	0.375	111,819
2022-07-13	0.385	0.385	0.385	0.385	0.385	15,001
2022-07-12	0.390	0.395	0.385	0.385	0.385	24,485
2022-07-11	0.400	0.400	0.390	0.400	0.400	73,505
2022-07-08	0.395	0.400	0.395	0.400	0.400	20,500
2022-07-07	0.380	0.390	0.380	0.380	0.380	12,750
2022-07-06	0.405	0.410	0.385	0.395	0.395	40,231
2022-07-05	0.420	0.465	0.415	0.430	0.430	9,200
2022-07-04	0.415	0.435	0.400	0.430	0.430	13,500
2022-06-30	0.420	0.430	0.405	0.415	0.415	29,550

← NewerPage 18 of 21 · 1,259 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.