Pinnacle Silver and Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.450	0.450	0.450	0.450	0.450	0
2022-01-06	0.420	0.450	0.420	0.450	0.450	45,250
2022-01-05	0.480	0.480	0.420	0.420	0.420	126,933
2022-01-04	0.480	0.480	0.480	0.480	0.480	12,567
2021-12-31	0.480	0.480	0.450	0.450	0.450	6,883
2021-12-30	0.480	0.510	0.450	0.480	0.480	19,817
2021-12-29	0.480	0.510	0.480	0.480	0.480	66,017
2021-12-24	0.480	0.480	0.450	0.480	0.480	124,317
2021-12-23	0.450	0.450	0.420	0.450	0.450	65,333
2021-12-22	0.450	0.480	0.450	0.450	0.450	88,600
2021-12-21	0.450	0.450	0.420	0.420	0.420	5,667
2021-12-20	0.420	0.420	0.420	0.420	0.420	44,100
2021-12-17	0.420	0.420	0.420	0.420	0.420	16,000
2021-12-16	0.390	0.390	0.390	0.390	0.390	0
2021-12-15	0.390	0.390	0.390	0.390	0.390	4,167
2021-12-14	0.390	0.420	0.390	0.420	0.420	111,317
2021-12-13	0.420	0.420	0.390	0.420	0.420	56,200
2021-12-10	0.420	0.420	0.360	0.390	0.390	186,033
2021-12-09	0.420	0.420	0.420	0.420	0.420	34,800
2021-12-08	0.420	0.420	0.390	0.390	0.390	114,250
2021-12-07	0.450	0.450	0.450	0.450	0.450	500
2021-12-06	0.450	0.450	0.450	0.450	0.450	86,050
2021-12-03	0.480	0.480	0.450	0.450	0.450	1,500
2021-12-02	0.450	0.480	0.450	0.480	0.480	16,917
2021-12-01	0.480	0.480	0.450	0.450	0.450	29,883
2021-11-30	0.480	0.480	0.480	0.480	0.480	7,983
2021-11-29	0.480	0.480	0.480	0.480	0.480	21,833
2021-11-26	0.480	0.480	0.480	0.480	0.480	18,250
2021-11-25	0.480	0.480	0.480	0.480	0.480	0
2021-11-24	0.480	0.480	0.480	0.480	0.480	3,667
2021-11-23	0.510	0.510	0.510	0.510	0.510	217
2021-11-22	0.510	0.510	0.480	0.480	0.480	8,383
2021-11-19	0.510	0.540	0.480	0.480	0.480	44,333
2021-11-18	0.510	0.510	0.510	0.510	0.510	3,333
2021-11-17	0.510	0.540	0.510	0.540	0.540	23,733
2021-11-16	0.510	0.540	0.510	0.540	0.540	6,667
2021-11-15	0.540	0.540	0.510	0.540	0.540	17,067
2021-11-12	0.510	0.540	0.510	0.510	0.510	45,833
2021-11-11	0.510	0.540	0.510	0.510	0.510	35,167
2021-11-10	0.510	0.540	0.510	0.540	0.540	60,750
2021-11-09	0.540	0.540	0.540	0.540	0.540	0
2021-11-08	0.510	0.540	0.510	0.540	0.540	21,950
2021-11-05	0.540	0.540	0.540	0.540	0.540	0
2021-11-04	0.540	0.540	0.540	0.540	0.540	2,000
2021-11-03	0.510	0.540	0.480	0.510	0.510	68,883
2021-11-02	0.540	0.540	0.510	0.510	0.510	55,433
2021-11-01	0.450	0.480	0.450	0.480	0.480	37,833
2021-10-29	0.510	0.510	0.450	0.480	0.480	57,850
2021-10-28	0.510	0.510	0.510	0.510	0.510	25,267
2021-10-27	0.510	0.510	0.510	0.510	0.510	0
2021-10-26	0.540	0.540	0.510	0.510	0.510	34,167
2021-10-25	0.540	0.570	0.540	0.540	0.540	20,150
2021-10-22	0.600	0.600	0.540	0.570	0.570	227,683

← NewerPage 21 of 21 · 1,253 trading days

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.