P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.810	0.840	0.810	0.820	0.820	296,840
2026-07-20	0.800	0.810	0.800	0.800	0.800	59,058
2026-07-17	0.780	0.820	0.770	0.810	0.810	352,746
2026-07-16	0.800	0.810	0.780	0.785	0.785	225,431
2026-07-15	0.855	0.860	0.800	0.820	0.820	365,559
2026-07-14	0.840	0.860	0.820	0.830	0.830	326,073
2026-07-13	0.860	0.860	0.810	0.830	0.830	186,642
2026-07-10	0.850	0.890	0.805	0.890	0.890	523,278
2026-07-09	0.820	0.845	0.820	0.830	0.830	291,531
2026-07-08	0.840	0.840	0.790	0.800	0.800	314,812
2026-07-07	0.900	0.910	0.810	0.860	0.860	432,492
2026-07-06	0.890	0.920	0.860	0.880	0.880	396,792
2026-07-03	0.850	0.895	0.850	0.880	0.880	377,341
2026-07-02	0.730	0.820	0.730	0.810	0.810	536,841
2026-06-30	0.740	0.740	0.700	0.720	0.720	227,475
2026-06-29	0.740	0.740	0.700	0.720	0.720	259,341
2026-06-26	0.715	0.760	0.715	0.720	0.720	252,449
2026-06-25	0.720	0.720	0.690	0.710	0.710	225,768
2026-06-24	0.670	0.730	0.670	0.730	0.730	738,390
2026-06-23	0.700	0.710	0.670	0.705	0.705	238,693
2026-06-22	0.730	0.730	0.700	0.715	0.715	125,390
2026-06-19	0.720	0.780	0.705	0.760	0.760	246,371
2026-06-18	0.680	0.730	0.680	0.720	0.720	148,523
2026-06-17	0.720	0.760	0.700	0.700	0.700	383,058
2026-06-16	0.720	0.740	0.710	0.730	0.730	375,914
2026-06-15	0.750	0.760	0.720	0.730	0.730	173,980
2026-06-12	0.720	0.720	0.690	0.710	0.710	268,581
2026-06-11	0.660	0.700	0.650	0.690	0.690	468,256
2026-06-10	0.630	0.680	0.630	0.640	0.640	266,396
2026-06-09	0.690	0.690	0.640	0.665	0.665	410,248
2026-06-08	0.690	0.700	0.665	0.670	0.670	286,083
2026-06-05	0.760	0.760	0.670	0.710	0.710	754,349
2026-06-04	0.790	0.790	0.750	0.770	0.770	218,438
2026-06-03	0.810	0.810	0.750	0.750	0.750	456,282
2026-06-02	0.780	0.820	0.775	0.800	0.800	794,342
2026-06-01	0.770	0.805	0.755	0.800	0.800	420,914
2026-05-29	0.780	0.830	0.760	0.820	0.820	765,150
2026-05-28	0.770	0.800	0.730	0.770	0.770	497,516
2026-05-27	0.800	0.800	0.770	0.770	0.770	218,077
2026-05-26	0.820	0.850	0.790	0.800	0.800	724,040
2026-05-25	0.810	0.860	0.800	0.830	0.830	683,432
2026-05-22	0.830	0.830	0.770	0.770	0.770	432,056
2026-05-21	0.800	0.825	0.800	0.800	0.800	187,456
2026-05-20	0.760	0.820	0.760	0.810	0.810	321,213
2026-05-19	0.770	0.770	0.720	0.760	0.760	713,403
2026-05-15	0.820	0.820	0.760	0.780	0.780	909,323
2026-05-14	0.870	0.880	0.810	0.820	0.820	282,548
2026-05-13	0.900	0.900	0.840	0.840	0.840	237,444
2026-05-12	0.870	0.890	0.810	0.890	0.890	382,442
2026-05-11	0.770	0.850	0.770	0.840	0.840	1,146,858
2026-05-08	0.730	0.760	0.730	0.750	0.750	204,565
2026-05-07	0.750	0.780	0.720	0.730	0.730	286,400
2026-05-06	0.760	0.790	0.750	0.760	0.760	595,069
2026-05-05	0.750	0.760	0.720	0.720	0.720	291,586
2026-05-04	0.720	0.740	0.715	0.720	0.720	408,305
2026-05-01	0.710	0.735	0.700	0.720	0.720	351,192
2026-04-30	0.720	0.730	0.690	0.710	0.710	168,566
2026-04-29	0.690	0.720	0.690	0.700	0.700	238,400
2026-04-28	0.730	0.730	0.705	0.720	0.720	309,383
2026-04-27	0.750	0.750	0.710	0.740	0.740	171,416

← NewerPage 2 of 3 · 125 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.