P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.750	0.750	0.720	0.740	0.740	41,984
2022-04-01	0.730	0.750	0.730	0.750	0.750	53,989
2022-03-31	0.690	0.720	0.670	0.720	0.720	16,020
2022-03-30	0.680	0.680	0.680	0.680	0.680	3,885
2022-03-29	0.670	0.680	0.670	0.680	0.680	3,230
2022-03-28	0.710	0.710	0.670	0.680	0.680	73,330
2022-03-25	0.710	0.710	0.670	0.690	0.690	25,106
2022-03-24	0.730	0.730	0.660	0.670	0.670	66,236
2022-03-23	0.720	0.730	0.690	0.690	0.690	21,345
2022-03-22	0.680	0.720	0.680	0.720	0.720	16,775
2022-03-21	0.690	0.710	0.690	0.710	0.710	6,939
2022-03-18	0.690	0.710	0.690	0.710	0.710	49,000
2022-03-17	0.730	0.730	0.690	0.690	0.690	10,100
2022-03-16	0.680	0.680	0.670	0.680	0.680	20,005
2022-03-15	0.700	0.700	0.700	0.700	0.700	4,414
2022-03-14	0.710	0.710	0.660	0.660	0.660	23,997
2022-03-11	0.730	0.730	0.690	0.690	0.690	29,720
2022-03-10	0.730	0.730	0.700	0.700	0.700	10,200
2022-03-09	0.750	0.750	0.720	0.720	0.720	48,308
2022-03-08	0.730	0.750	0.730	0.750	0.750	119,095
2022-03-07	0.730	0.740	0.720	0.720	0.720	23,350
2022-03-04	0.740	0.740	0.710	0.730	0.730	65,255
2022-03-03	0.740	0.740	0.720	0.720	0.720	7,330
2022-03-02	0.750	0.750	0.720	0.730	0.730	37,733
2022-03-01	0.750	0.760	0.740	0.750	0.750	102,022
2022-02-28	0.740	0.750	0.740	0.750	0.750	19,055
2022-02-25	0.750	0.750	0.730	0.730	0.730	29,882
2022-02-24	0.750	0.750	0.720	0.750	0.750	94,208
2022-02-23	0.730	0.780	0.730	0.750	0.750	45,167
2022-02-22	0.780	0.790	0.770	0.780	0.780	41,123
2022-02-18	0.780	0.800	0.730	0.770	0.770	72,240
2022-02-17	0.750	0.770	0.750	0.760	0.760	26,620
2022-02-16	0.820	0.820	0.740	0.740	0.740	58,723
2022-02-15	0.790	0.820	0.750	0.820	0.820	184,342
2022-02-14	0.800	0.800	0.730	0.790	0.790	247,373
2022-02-11	0.700	0.760	0.650	0.740	0.740	363,325
2022-02-10	0.650	0.700	0.650	0.650	0.650	286,341
2022-02-09	0.570	0.660	0.560	0.640	0.640	78,869
2022-02-08	0.590	0.600	0.590	0.590	0.590	14,438
2022-02-07	0.530	0.600	0.530	0.600	0.600	25,500
2022-02-04	0.520	0.550	0.500	0.550	0.550	83,700
2022-02-03	0.550	0.550	0.550	0.550	0.550	25,000
2022-02-02	0.520	0.550	0.520	0.550	0.550	5,500
2022-02-01	0.550	0.550	0.530	0.550	0.550	31,246
2022-01-31	0.580	0.580	0.540	0.550	0.550	65,589
2022-01-28	0.520	0.520	0.520	0.520	0.520	3,210
2022-01-27	0.600	0.600	0.550	0.550	0.550	19,316
2022-01-26	0.620	0.620	0.600	0.600	0.600	83,807
2022-01-25	0.650	0.650	0.650	0.650	0.650	8,900
2022-01-24	0.650	0.650	0.640	0.650	0.650	24,363
2022-01-21	0.690	0.690	0.650	0.650	0.650	21,000
2022-01-20	0.640	0.670	0.640	0.670	0.670	5,750
2022-01-19	0.640	0.640	0.640	0.640	0.640	3,303
2022-01-18	0.640	0.640	0.630	0.640	0.640	25,650
2022-01-17	0.660	0.660	0.620	0.620	0.620	23,652
2022-01-14	0.640	0.660	0.610	0.660	0.660	40,000
2022-01-13	0.640	0.660	0.640	0.650	0.650	24,029
2022-01-12	0.630	0.650	0.630	0.640	0.640	24,500
2022-01-11	0.630	0.640	0.630	0.640	0.640	62,200
2022-01-10	0.620	0.630	0.620	0.620	0.620	33,159

← NewerPage 20 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.