P2 Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.350 | 1.360 | 1.260 | 1.280 | 1.280 | 292,097 |
| 2026-10-15 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 284,881 |
| 2026-10-14 | 1.330 | 1.340 | 1.270 | 1.320 | 1.320 | 832,560 |
| 2026-10-13 | 1.430 | 1.430 | 1.345 | 1.350 | 1.350 | 248,633 |
| 2026-10-09 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 135,704 |
| 2026-10-08 | 1.370 | 1.400 | 1.350 | 1.380 | 1.380 | 288,464 |
| 2026-10-07 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 333,228 |
| 2026-10-06 | 1.480 | 1.480 | 1.420 | 1.465 | 1.465 | 238,743 |
| 2026-10-05 | 1.510 | 1.510 | 1.420 | 1.460 | 1.460 | 337,827 |
| 2026-10-02 | 1.580 | 1.600 | 1.500 | 1.510 | 1.510 | 691,419 |
| 2026-10-01 | 1.380 | 1.530 | 1.380 | 1.530 | 1.530 | 1,216,489 |
| 2026-09-30 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 454,247 |
| 2026-09-29 | 1.370 | 1.420 | 1.340 | 1.420 | 1.420 | 439,779 |
| 2026-09-28 | 1.360 | 1.380 | 1.320 | 1.340 | 1.340 | 723,756 |
| 2026-09-25 | 1.310 | 1.430 | 1.300 | 1.410 | 1.410 | 481,381 |
| 2026-09-24 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 197,955 |
| 2026-09-23 | 1.390 | 1.390 | 1.330 | 1.330 | 1.330 | 413,037 |
| 2026-09-22 | 1.370 | 1.435 | 1.350 | 1.420 | 1.420 | 393,598 |
| 2026-09-21 | 1.390 | 1.430 | 1.350 | 1.370 | 1.370 | 521,078 |
| 2026-09-18 | 1.230 | 1.400 | 1.205 | 1.400 | 1.400 | 939,159 |
| 2026-09-17 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 427,561 |
| 2026-09-16 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 299,012 |
| 2026-09-15 | 1.230 | 1.230 | 1.170 | 1.210 | 1.210 | 318,236 |
| 2026-09-14 | 1.200 | 1.220 | 1.150 | 1.210 | 1.210 | 288,639 |
| 2026-09-11 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 221,416 |
| 2026-09-10 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 575,072 |
| 2026-09-09 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 255,617 |
| 2026-09-08 | 1.200 | 1.280 | 1.200 | 1.260 | 1.260 | 687,074 |
| 2026-09-04 | 1.140 | 1.220 | 1.110 | 1.210 | 1.210 | 303,464 |
| 2026-09-03 | 1.150 | 1.170 | 1.145 | 1.150 | 1.150 | 284,957 |
| 2026-09-02 | 1.120 | 1.160 | 1.120 | 1.120 | 1.120 | 402,037 |
| 2026-09-01 | 1.070 | 1.170 | 1.070 | 1.130 | 1.130 | 479,604 |
| 2026-08-31 | 1.170 | 1.170 | 1.100 | 1.130 | 1.130 | 854,034 |
| 2026-08-28 | 1.240 | 1.240 | 1.145 | 1.155 | 1.155 | 500,426 |
| 2026-08-27 | 1.230 | 1.235 | 1.200 | 1.220 | 1.220 | 290,034 |
| 2026-08-26 | 1.180 | 1.265 | 1.180 | 1.230 | 1.230 | 1,108,790 |
| 2026-08-25 | 1.160 | 1.195 | 1.160 | 1.170 | 1.170 | 265,635 |
| 2026-08-24 | 1.170 | 1.190 | 1.140 | 1.160 | 1.160 | 735,247 |
| 2026-08-21 | 1.200 | 1.230 | 1.150 | 1.170 | 1.170 | 482,644 |
| 2026-08-20 | 1.190 | 1.225 | 1.170 | 1.180 | 1.180 | 707,617 |
| 2026-08-19 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 1,257,113 |
| 2026-08-18 | 1.130 | 1.155 | 1.070 | 1.080 | 1.080 | 567,651 |
| 2026-08-17 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 234,589 |
| 2026-08-14 | 1.090 | 1.120 | 1.070 | 1.100 | 1.100 | 329,053 |
| 2026-08-13 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 231,872 |
| 2026-08-12 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 634,017 |
| 2026-08-11 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 399,204 |
| 2026-08-10 | 1.100 | 1.115 | 1.065 | 1.090 | 1.090 | 547,928 |
| 2026-08-07 | 1.060 | 1.140 | 1.060 | 1.090 | 1.090 | 741,288 |
| 2026-08-06 | 1.020 | 1.050 | 1.000 | 1.040 | 1.040 | 469,323 |
| 2026-08-05 | 1.020 | 1.040 | 0.995 | 1.030 | 1.030 | 398,460 |
| 2026-08-04 | 0.950 | 0.995 | 0.950 | 0.990 | 0.990 | 441,923 |
| 2026-07-31 | 1.000 | 1.010 | 0.940 | 0.970 | 0.970 | 626,167 |
| 2026-07-30 | 0.950 | 1.060 | 0.940 | 1.020 | 1.020 | 1,088,084 |
| 2026-07-29 | 0.930 | 0.990 | 0.900 | 0.930 | 0.930 | 1,226,313 |
| 2026-07-28 | 0.890 | 0.990 | 0.840 | 0.940 | 0.940 | 1,311,355 |
| 2026-07-27 | 0.830 | 0.880 | 0.830 | 0.880 | 0.880 | 357,195 |
| 2026-07-24 | 0.850 | 0.860 | 0.800 | 0.830 | 0.830 | 337,350 |
| 2026-07-23 | 0.850 | 0.850 | 0.820 | 0.850 | 0.850 | 203,889 |
| 2026-07-22 | 0.850 | 0.880 | 0.830 | 0.880 | 0.880 | 484,900 |
Page 1 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.