P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.435	0.460	0.420	0.420	0.420	59,668
2022-06-28	0.440	0.440	0.430	0.430	0.430	9,781
2022-06-27	0.455	0.455	0.430	0.440	0.440	28,500
2022-06-24	0.440	0.460	0.440	0.455	0.455	7,512
2022-06-23	0.465	0.465	0.460	0.465	0.465	11,600
2022-06-22	0.510	0.510	0.465	0.465	0.465	17,955
2022-06-21	0.485	0.510	0.480	0.510	0.510	10,870
2022-06-20	0.495	0.495	0.480	0.480	0.480	23,251
2022-06-17	0.520	0.520	0.500	0.500	0.500	16,511
2022-06-16	0.510	0.510	0.500	0.500	0.500	34,910
2022-06-15	0.530	0.540	0.520	0.520	0.520	48,835
2022-06-14	0.550	0.550	0.530	0.530	0.530	35,650
2022-06-13	0.570	0.580	0.570	0.580	0.580	17,557
2022-06-10	0.510	0.580	0.510	0.580	0.580	64,915
2022-06-09	0.530	0.540	0.520	0.530	0.530	5,700
2022-06-08	0.580	0.580	0.550	0.550	0.550	23,516
2022-06-07	0.580	0.580	0.560	0.560	0.560	35,994
2022-06-06	0.600	0.600	0.570	0.570	0.570	20,953
2022-06-03	0.590	0.600	0.570	0.570	0.570	56,839
2022-06-02	0.530	0.560	0.520	0.560	0.560	26,200
2022-06-01	0.450	0.540	0.450	0.510	0.510	165,850
2022-05-31	0.445	0.450	0.440	0.450	0.450	22,000
2022-05-30	0.440	0.440	0.440	0.440	0.440	580
2022-05-27	0.470	0.470	0.450	0.450	0.450	23,000
2022-05-26	0.440	0.460	0.440	0.460	0.460	7,051
2022-05-25	0.430	0.440	0.430	0.430	0.430	35,500
2022-05-24	0.460	0.460	0.430	0.430	0.430	64,694
2022-05-20	0.455	0.455	0.455	0.455	0.455	6,500
2022-05-19	0.470	0.480	0.455	0.455	0.455	33,100
2022-05-18	0.460	0.460	0.460	0.460	0.460	0
2022-05-17	0.460	0.470	0.455	0.460	0.460	35,008
2022-05-16	0.470	0.470	0.460	0.460	0.460	28,950
2022-05-13	0.430	0.470	0.430	0.470	0.470	28,155
2022-05-12	0.465	0.470	0.435	0.440	0.440	32,585
2022-05-11	0.460	0.480	0.460	0.480	0.480	33,954
2022-05-10	0.530	0.530	0.450	0.450	0.450	154,448
2022-05-09	0.570	0.570	0.530	0.530	0.530	15,325
2022-05-06	0.560	0.580	0.560	0.570	0.570	25,804
2022-05-05	0.620	0.640	0.570	0.575	0.575	62,143
2022-05-04	0.580	0.580	0.580	0.580	0.580	0
2022-05-03	0.610	0.610	0.580	0.580	0.580	69,645
2022-05-02	0.650	0.650	0.620	0.630	0.630	20,330
2022-04-29	0.590	0.710	0.590	0.700	0.700	131,276
2022-04-28	0.610	0.610	0.580	0.610	0.610	43,722
2022-04-27	0.630	0.630	0.600	0.600	0.600	32,406
2022-04-26	0.660	0.660	0.620	0.620	0.620	52,328
2022-04-25	0.670	0.690	0.660	0.660	0.660	38,687
2022-04-22	0.700	0.700	0.650	0.660	0.660	79,768
2022-04-21	0.750	0.750	0.690	0.700	0.700	66,740
2022-04-20	0.770	0.770	0.750	0.760	0.760	68,836
2022-04-19	0.770	0.780	0.750	0.770	0.770	78,830
2022-04-18	0.750	0.800	0.750	0.760	0.760	79,064
2022-04-14	0.720	0.730	0.710	0.730	0.730	22,647
2022-04-13	0.750	0.750	0.730	0.730	0.730	12,200
2022-04-12	0.740	0.750	0.740	0.750	0.750	10,000
2022-04-11	0.750	0.750	0.720	0.750	0.750	24,880
2022-04-08	0.740	0.750	0.740	0.750	0.750	6,800
2022-04-07	0.720	0.750	0.720	0.750	0.750	12,166
2022-04-06	0.730	0.740	0.730	0.740	0.740	14,238
2022-04-05	0.740	0.750	0.740	0.750	0.750	11,250

← NewerPage 19 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.