Pinnacle Silver and Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.050	0.050	0.040	0.040	0.040	128,000
2024-05-28	0.050	0.050	0.050	0.050	0.050	23,800
2024-05-27	0.055	0.055	0.055	0.055	0.055	6,000
2024-05-24	0.050	0.055	0.045	0.055	0.055	69,000
2024-05-23	0.050	0.050	0.050	0.050	0.050	13,000
2024-05-22	0.045	0.050	0.045	0.050	0.050	189,800
2024-05-21	0.045	0.050	0.045	0.050	0.050	186,000
2024-05-17	0.045	0.045	0.040	0.040	0.040	49,000
2024-05-16	0.045	0.045	0.040	0.040	0.040	179,000
2024-05-15	0.060	0.060	0.040	0.045	0.045	569,300
2024-05-14	0.040	0.095	0.040	0.055	0.055	701,800
2024-05-13	0.025	0.040	0.025	0.040	0.040	241,900
2024-05-10	0.030	0.030	0.025	0.025	0.025	38,800
2024-05-09	0.030	0.030	0.030	0.030	0.030	35,000
2024-05-08	0.025	0.035	0.025	0.035	0.035	161,800
2024-05-07	0.020	0.020	0.020	0.020	0.020	5,000
2024-05-06	0.020	0.020	0.020	0.020	0.020	7,000
2024-05-03	0.025	0.025	0.025	0.025	0.025	9,000
2024-05-02	0.025	0.025	0.025	0.025	0.025	51,000
2024-05-01	0.025	0.025	0.025	0.025	0.025	4,000
2024-04-30	0.025	0.025	0.025	0.025	0.025	114,800
2024-04-29	0.025	0.025	0.025	0.025	0.025	0
2024-04-26	0.030	0.030	0.025	0.025	0.025	9,000
2024-04-25	0.030	0.030	0.030	0.030	0.030	0
2024-04-24	0.030	0.030	0.030	0.030	0.030	10,800
2024-04-23	0.025	0.030	0.025	0.030	0.030	15,000
2024-04-22	0.025	0.030	0.025	0.030	0.030	122,000
2024-04-19	0.030	0.030	0.030	0.030	0.030	0
2024-04-18	0.025	0.030	0.025	0.030	0.030	109,000
2024-04-17	0.030	0.030	0.030	0.030	0.030	0
2024-04-16	0.030	0.030	0.030	0.030	0.030	240,000
2024-04-15	0.040	0.040	0.030	0.030	0.030	213,500
2024-04-12	0.030	0.030	0.030	0.030	0.030	25,000
2024-04-11	0.025	0.025	0.025	0.025	0.025	0
2024-04-10	0.025	0.025	0.025	0.025	0.025	2,500
2024-04-09	0.025	0.025	0.025	0.025	0.025	0
2024-04-08	0.025	0.025	0.025	0.025	0.025	0
2024-04-05	0.025	0.025	0.025	0.025	0.025	1,000
2024-04-04	0.025	0.025	0.025	0.025	0.025	23,300
2024-04-03	0.030	0.030	0.030	0.030	0.030	0
2024-04-02	0.025	0.030	0.025	0.030	0.030	31,500
2024-04-01	0.020	0.020	0.020	0.020	0.020	9,000
2024-03-28	0.025	0.025	0.025	0.025	0.025	4,000
2024-03-27	0.025	0.025	0.025	0.025	0.025	44,000
2024-03-26	0.025	0.025	0.025	0.025	0.025	33,000
2024-03-25	0.025	0.025	0.025	0.025	0.025	21,000
2024-03-22	0.025	0.025	0.025	0.025	0.025	342,600
2024-03-21	0.020	0.020	0.020	0.020	0.020	0
2024-03-20	0.020	0.020	0.020	0.020	0.020	0
2024-03-19	0.025	0.025	0.020	0.020	0.020	51,000
2024-03-18	0.020	0.020	0.020	0.020	0.020	44,800
2024-03-15	0.020	0.025	0.020	0.025	0.025	175,200
2024-03-14	0.025	0.025	0.020	0.020	0.020	722,100
2024-03-13	0.025	0.025	0.025	0.025	0.025	0
2024-03-12	0.025	0.025	0.025	0.025	0.025	33,400
2024-03-11	0.025	0.025	0.025	0.025	0.025	206,500
2024-03-08	0.025	0.025	0.025	0.025	0.025	1,000
2024-03-07	0.025	0.025	0.025	0.025	0.025	0
2024-03-06	0.025	0.025	0.025	0.025	0.025	0
2024-03-05	0.030	0.030	0.025	0.025	0.025	226,500

← NewerPage 11 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.