P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.690	0.690	0.640	0.640	0.640	32,034
2022-01-06	0.670	0.690	0.640	0.690	0.690	23,588
2022-01-05	0.670	0.700	0.660	0.700	0.700	60,226
2022-01-04	0.700	0.700	0.660	0.680	0.680	45,950
2021-12-31	0.700	0.700	0.660	0.680	0.680	19,752
2021-12-30	0.700	0.700	0.700	0.700	0.700	25,510
2021-12-29	0.650	0.680	0.650	0.660	0.660	32,983
2021-12-24	0.600	0.600	0.600	0.600	0.600	0
2021-12-23	0.630	0.630	0.600	0.600	0.600	23,500
2021-12-22	0.610	0.640	0.610	0.640	0.640	56,058
2021-12-21	0.640	0.640	0.630	0.630	0.630	4,800
2021-12-20	0.650	0.650	0.650	0.650	0.650	11,300
2021-12-17	0.620	0.700	0.620	0.700	0.700	58,000
2021-12-16	0.600	0.630	0.600	0.630	0.630	9,450
2021-12-15	0.600	0.610	0.600	0.610	0.610	14,500
2021-12-14	0.620	0.620	0.570	0.570	0.570	51,575
2021-12-13	0.650	0.650	0.610	0.610	0.610	18,250
2021-12-10	0.670	0.670	0.630	0.630	0.630	21,532
2021-12-09	0.700	0.700	0.670	0.670	0.670	8,085
2021-12-08	0.680	0.690	0.670	0.690	0.690	34,900
2021-12-07	0.700	0.700	0.680	0.680	0.680	16,231
2021-12-06	0.690	0.720	0.690	0.690	0.690	33,400
2021-12-03	0.650	0.680	0.640	0.680	0.680	31,800
2021-12-02	0.650	0.670	0.650	0.660	0.660	174,054
2021-12-01	0.660	0.660	0.640	0.640	0.640	121,540
2021-11-30	0.660	0.660	0.640	0.650	0.650	82,185
2021-11-29	0.690	0.720	0.680	0.680	0.680	155,285
2021-11-26	0.700	0.700	0.670	0.680	0.680	79,583
2021-11-25	0.630	0.700	0.630	0.700	0.700	65,319
2021-11-24	0.700	0.700	0.620	0.620	0.620	335,423
2021-11-23	0.720	0.720	0.700	0.710	0.710	88,097
2021-11-22	0.760	0.760	0.700	0.700	0.700	110,965
2021-11-19	0.760	0.770	0.760	0.760	0.760	18,837
2021-11-18	0.710	0.770	0.710	0.760	0.760	97,787
2021-11-17	0.740	0.760	0.710	0.710	0.710	36,956
2021-11-16	0.760	0.760	0.720	0.760	0.760	73,970
2021-11-15	0.780	0.830	0.720	0.760	0.760	289,714
2021-11-12	0.590	0.700	0.590	0.700	0.700	89,035
2021-11-11	0.600	0.600	0.580	0.580	0.580	107,126
2021-11-10	0.570	0.600	0.570	0.600	0.600	93,749
2021-11-09	0.580	0.580	0.560	0.570	0.570	77,341
2021-11-08	0.600	0.620	0.590	0.590	0.590	125,007
2021-11-05	0.600	0.600	0.580	0.600	0.600	23,575
2021-11-04	0.560	0.570	0.550	0.550	0.550	7,320
2021-11-03	0.610	0.610	0.550	0.580	0.580	117,930
2021-11-02	0.570	0.610	0.570	0.610	0.610	119,906
2021-11-01	0.550	0.570	0.530	0.570	0.570	151,172
2021-10-29	0.520	0.570	0.510	0.510	0.510	163,669
2021-10-28	0.470	0.540	0.455	0.500	0.500	184,984
2021-10-27	0.450	0.450	0.410	0.450	0.450	88,500
2021-10-26	0.430	0.450	0.430	0.450	0.450	12,500
2021-10-25	0.430	0.430	0.430	0.430	0.430	1,500
2021-10-22	0.440	0.460	0.410	0.450	0.450	41,053
2021-10-21	0.420	0.420	0.420	0.420	0.420	0
2021-10-20	0.420	0.455	0.420	0.420	0.420	28,500
2021-10-19	0.410	0.440	0.410	0.440	0.440	22,100
2021-10-18	0.380	0.410	0.375	0.410	0.410	106,226
2021-10-15	0.380	0.380	0.380	0.380	0.380	10,500
2021-10-14	0.375	0.380	0.375	0.380	0.380	29,300

← NewerPage 21 of 21 · 1,259 trading days

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.