Pinnacle Silver and Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.390	0.390	0.390	0.390	0.390	28,000
2022-04-01	0.420	0.420	0.420	0.420	0.420	117
2022-03-31	0.420	0.420	0.420	0.420	0.420	233
2022-03-30	0.390	0.390	0.390	0.390	0.390	1,167
2022-03-29	0.390	0.390	0.390	0.390	0.390	6,667
2022-03-28	0.420	0.420	0.420	0.420	0.420	0
2022-03-25	0.420	0.420	0.420	0.420	0.420	1,167
2022-03-24	0.420	0.450	0.420	0.450	0.450	2,200
2022-03-23	0.420	0.420	0.420	0.420	0.420	17,033
2022-03-22	0.420	0.420	0.420	0.420	0.420	4,033
2022-03-21	0.420	0.420	0.420	0.420	0.420	11,833
2022-03-18	0.420	0.420	0.420	0.420	0.420	42,167
2022-03-17	0.450	0.450	0.450	0.450	0.450	9,517
2022-03-16	0.420	0.420	0.420	0.420	0.420	533
2022-03-15	0.450	0.450	0.450	0.450	0.450	500
2022-03-14	0.450	0.450	0.420	0.420	0.420	17,033
2022-03-11	0.450	0.450	0.450	0.450	0.450	0
2022-03-10	0.450	0.450	0.450	0.450	0.450	3,333
2022-03-09	0.420	0.450	0.420	0.450	0.450	11,767
2022-03-08	0.420	0.420	0.420	0.420	0.420	1,717
2022-03-07	0.420	0.420	0.390	0.390	0.390	6,900
2022-03-04	0.420	0.420	0.420	0.420	0.420	167
2022-03-03	0.450	0.450	0.390	0.390	0.390	59,733
2022-03-02	0.420	0.450	0.420	0.450	0.450	15,050
2022-03-01	0.450	0.450	0.420	0.420	0.420	66,500
2022-02-28	0.450	0.450	0.420	0.420	0.420	26,800
2022-02-25	0.420	0.450	0.420	0.420	0.420	64,383
2022-02-24	0.450	0.450	0.420	0.450	0.450	12,983
2022-02-23	0.480	0.480	0.420	0.450	0.450	9,850
2022-02-22	0.450	0.480	0.450	0.450	0.450	7,017
2022-02-18	0.450	0.480	0.450	0.450	0.450	23,083
2022-02-17	0.450	0.480	0.450	0.450	0.450	43,333
2022-02-16	0.450	0.450	0.450	0.450	0.450	2,500
2022-02-15	0.450	0.450	0.450	0.450	0.450	11,333
2022-02-14	0.450	0.450	0.450	0.450	0.450	4,667
2022-02-11	0.450	0.450	0.450	0.450	0.450	167
2022-02-10	0.450	0.450	0.450	0.450	0.450	350
2022-02-09	0.420	0.420	0.420	0.420	0.420	0
2022-02-08	0.420	0.420	0.420	0.420	0.420	6,667
2022-02-07	0.450	0.450	0.420	0.420	0.420	33,833
2022-02-04	0.420	0.420	0.420	0.420	0.420	167
2022-02-03	0.450	0.450	0.450	0.450	0.450	22,517
2022-02-02	0.450	0.450	0.420	0.420	0.420	10,800
2022-02-01	0.450	0.450	0.450	0.450	0.450	0
2022-01-31	0.450	0.450	0.450	0.450	0.450	0
2022-01-28	0.450	0.450	0.420	0.450	0.450	34,583
2022-01-27	0.450	0.450	0.450	0.450	0.450	15,000
2022-01-26	0.480	0.480	0.450	0.450	0.450	47,500
2022-01-25	0.450	0.450	0.450	0.450	0.450	17,633
2022-01-24	0.480	0.480	0.450	0.480	0.480	10,167
2022-01-21	0.480	0.480	0.480	0.480	0.480	8,500
2022-01-20	0.510	0.510	0.450	0.480	0.480	18,933
2022-01-19	0.480	0.480	0.480	0.480	0.480	8,500
2022-01-18	0.480	0.480	0.450	0.450	0.450	14,667
2022-01-17	0.450	0.450	0.450	0.450	0.450	4,167
2022-01-14	0.480	0.480	0.450	0.450	0.450	11,517
2022-01-13	0.480	0.480	0.480	0.480	0.480	3,917
2022-01-12	0.450	0.480	0.450	0.450	0.450	65,333
2022-01-11	0.450	0.450	0.450	0.450	0.450	32,267
2022-01-10	0.450	0.450	0.420	0.420	0.420	65,333

← NewerPage 20 of 21 · 1,253 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.