P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.750	0.750	0.730	0.730	0.730	218,897
2026-04-23	0.720	0.750	0.710	0.740	0.740	262,558
2026-04-22	0.710	0.780	0.710	0.750	0.750	653,492
2026-04-21	0.740	0.750	0.680	0.700	0.700	180,466
2026-04-20	0.800	0.800	0.750	0.765	0.765	341,090
2026-04-17	0.760	0.800	0.760	0.760	0.760	648,098
2026-04-16	0.720	0.790	0.720	0.760	0.760	700,511
2026-04-15	0.730	0.730	0.700	0.720	0.720	312,527
2026-04-14	0.730	0.750	0.710	0.720	0.720	383,631
2026-04-13	0.720	0.720	0.700	0.720	0.720	314,598
2026-04-10	0.730	0.730	0.690	0.700	0.700	292,183
2026-04-09	0.710	0.740	0.710	0.720	0.720	556,000
2026-04-08	0.740	0.750	0.670	0.700	0.700	694,050
2026-04-07	0.690	0.690	0.630	0.655	0.655	453,893
2026-04-06	0.690	0.690	0.680	0.690	0.690	30,608
2026-04-02	0.680	0.720	0.680	0.710	0.710	262,316
2026-04-01	0.700	0.750	0.680	0.750	0.750	805,438
2026-03-31	0.640	0.690	0.640	0.670	0.670	223,385
2026-03-30	0.650	0.650	0.610	0.640	0.640	561,570
2026-03-27	0.660	0.660	0.610	0.650	0.650	246,872
2026-03-26	0.620	0.660	0.590	0.610	0.610	355,684
2026-03-25	0.700	0.700	0.640	0.640	0.640	867,534
2026-03-24	0.600	0.650	0.570	0.650	0.650	474,750
2026-03-23	0.550	0.600	0.540	0.580	0.580	1,296,077
2026-03-20	0.600	0.600	0.540	0.550	0.550	1,151,003
2026-03-19	0.610	0.610	0.550	0.580	0.580	1,933,468
2026-03-18	0.700	0.720	0.640	0.650	0.650	772,631
2026-03-17	0.720	0.720	0.670	0.720	0.720	349,758
2026-03-16	0.710	0.720	0.660	0.700	0.700	559,425
2026-03-13	0.750	0.770	0.700	0.700	0.700	379,807
2026-03-12	0.790	0.790	0.720	0.760	0.760	649,585
2026-03-11	0.830	0.830	0.770	0.820	0.820	368,510
2026-03-10	0.790	0.830	0.780	0.800	0.800	728,556
2026-03-09	0.750	0.800	0.730	0.780	0.780	686,197
2026-03-06	0.820	0.820	0.770	0.790	0.790	354,281
2026-03-05	0.910	0.910	0.790	0.810	0.810	678,458
2026-03-04	0.930	0.930	0.860	0.890	0.890	209,068
2026-03-03	0.960	0.960	0.870	0.890	0.890	1,006,518
2026-03-02	1.000	1.000	0.940	0.990	0.990	647,431
2026-02-27	0.950	1.000	0.940	1.000	1.000	681,050
2026-02-26	0.910	0.950	0.880	0.940	0.940	561,866
2026-02-25	0.900	0.930	0.890	0.910	0.910	429,063
2026-02-24	0.860	0.910	0.840	0.910	0.910	820,120
2026-02-23	0.860	0.880	0.840	0.850	0.850	885,634
2026-02-20	0.870	0.870	0.820	0.820	0.820	860,147
2026-02-19	0.820	0.840	0.800	0.820	0.820	696,589
2026-02-18	0.800	0.845	0.780	0.840	0.840	882,409
2026-02-17	0.750	0.810	0.750	0.780	0.780	932,832
2026-02-13	0.800	0.830	0.800	0.800	0.800	546,453
2026-02-12	0.840	0.880	0.800	0.805	0.805	716,062
2026-02-11	0.850	0.880	0.820	0.870	0.870	818,036
2026-02-10	0.850	0.880	0.830	0.830	0.830	786,983
2026-02-09	0.820	0.920	0.820	0.900	0.900	807,046
2026-02-06	0.770	0.850	0.770	0.820	0.820	750,504
2026-02-05	0.850	0.850	0.780	0.780	0.780	1,374,842
2026-02-04	0.920	0.940	0.830	0.850	0.850	1,216,866
2026-02-03	0.870	0.910	0.870	0.900	0.900	625,971
2026-02-02	0.790	0.840	0.770	0.800	0.800	1,124,177
2026-01-30	0.800	0.880	0.790	0.820	0.820	1,584,629
2026-01-29	1.040	1.040	0.870	0.900	0.900	1,633,311

← NewerPage 3 of 21 · 1,257 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.