P2 Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.970	1.030	0.960	0.990	0.990	923,244
2026-01-27	1.030	1.030	0.930	1.010	1.010	1,062,615
2026-01-26	1.000	1.030	0.970	1.020	1.020	2,236,510
2026-01-23	0.900	0.980	0.870	0.940	0.940	1,331,913
2026-01-22	0.890	0.920	0.880	0.900	0.900	451,797
2026-01-21	0.920	0.960	0.870	0.890	0.890	732,097
2026-01-20	0.930	0.970	0.890	0.920	0.920	1,189,143
2026-01-19	0.890	0.915	0.850	0.885	0.885	656,048
2026-01-16	0.850	0.880	0.810	0.870	0.870	510,226
2026-01-15	0.860	0.870	0.855	0.870	0.870	206,974
2026-01-14	0.850	0.930	0.820	0.870	0.870	1,165,491
2026-01-13	0.860	0.880	0.810	0.820	0.820	542,762
2026-01-12	0.860	0.860	0.770	0.840	0.840	857,047
2026-01-09	0.710	0.820	0.700	0.810	0.810	1,892,566
2026-01-08	0.710	0.720	0.680	0.710	0.710	540,331
2026-01-07	0.650	0.730	0.640	0.720	0.720	1,157,051
2026-01-06	0.660	0.660	0.630	0.650	0.650	392,833
2026-01-05	0.680	0.690	0.635	0.650	0.650	393,481
2026-01-02	0.670	0.690	0.630	0.640	0.640	366,504
2025-12-31	0.700	0.700	0.640	0.670	0.670	229,391
2025-12-30	0.680	0.700	0.650	0.690	0.690	289,710
2025-12-29	0.650	0.670	0.600	0.650	0.650	604,529
2025-12-24	0.680	0.680	0.620	0.670	0.670	680,198
2025-12-23	0.560	0.670	0.560	0.670	0.670	1,038,787
2025-12-22	0.570	0.570	0.520	0.550	0.550	664,789
2025-12-19	0.590	0.590	0.560	0.570	0.570	551,722
2025-12-18	0.570	0.580	0.550	0.570	0.570	233,329
2025-12-17	0.540	0.570	0.530	0.550	0.550	373,267
2025-12-16	0.550	0.560	0.510	0.540	0.540	246,139
2025-12-15	0.550	0.560	0.510	0.520	0.520	329,823
2025-12-12	0.530	0.550	0.500	0.550	0.550	386,477
2025-12-11	0.520	0.530	0.510	0.530	0.530	276,931
2025-12-10	0.500	0.510	0.490	0.500	0.500	139,620
2025-12-09	0.485	0.510	0.485	0.510	0.510	495,514
2025-12-08	0.490	0.490	0.460	0.475	0.475	271,077
2025-12-05	0.475	0.490	0.455	0.490	0.490	251,099
2025-12-04	0.460	0.465	0.440	0.463	0.463	228,510
2025-12-03	0.470	0.480	0.440	0.480	0.480	452,402
2025-12-02	0.435	0.470	0.420	0.470	0.470	337,742
2025-12-01	0.440	0.450	0.410	0.435	0.435	592,268
2025-11-28	0.415	0.435	0.395	0.435	0.435	680,377
2025-11-27	0.415	0.415	0.395	0.408	0.408	65,839
2025-11-26	0.385	0.415	0.385	0.410	0.410	867,479
2025-11-25	0.385	0.405	0.375	0.405	0.405	689,391
2025-11-24	0.380	0.385	0.375	0.380	0.380	322,425
2025-11-21	0.380	0.390	0.375	0.375	0.375	366,457
2025-11-20	0.400	0.410	0.375	0.400	0.400	571,411
2025-11-19	0.435	0.435	0.385	0.400	0.400	1,487,196
2025-11-18	0.390	0.405	0.375	0.388	0.388	807,415
2025-11-17	0.405	0.420	0.380	0.390	0.390	2,283,205
2025-11-14	0.375	0.395	0.360	0.385	0.385	2,374,632
2025-11-13	0.395	0.395	0.375	0.390	0.390	756,532
2025-11-12	0.390	0.425	0.380	0.385	0.385	4,307,697
2025-11-11	0.400	0.410	0.385	0.390	0.390	810,657
2025-11-10	0.360	0.400	0.355	0.385	0.385	1,691,631
2025-11-07	0.350	0.350	0.340	0.345	0.345	404,925
2025-11-06	0.360	0.380	0.350	0.350	0.350	298,939
2025-11-05	0.380	0.380	0.345	0.360	0.360	391,537
2025-11-04	0.380	0.380	0.345	0.350	0.350	853,104
2025-11-03	0.370	0.375	0.360	0.375	0.375	205,332

← NewerPage 4 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.