Pinnacle Silver and Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.035	0.035	0.035	0.035	0.035	7,000
2025-05-12	0.040	0.040	0.035	0.035	0.035	12,900
2025-05-09	0.040	0.040	0.040	0.040	0.040	42,000
2025-05-08	0.040	0.040	0.035	0.040	0.040	32,900
2025-05-07	0.040	0.040	0.040	0.040	0.040	2,100
2025-05-06	0.040	0.040	0.040	0.040	0.040	163,000
2025-05-05	0.035	0.040	0.035	0.040	0.040	60,100
2025-05-02	0.035	0.035	0.035	0.035	0.035	14,700
2025-05-01	0.035	0.035	0.035	0.035	0.035	13,100
2025-04-30	0.035	0.035	0.035	0.035	0.035	17,000
2025-04-29	0.035	0.040	0.035	0.035	0.035	288,000
2025-04-28	0.035	0.035	0.035	0.035	0.035	0
2025-04-25	0.040	0.040	0.035	0.035	0.035	102,000
2025-04-24	0.040	0.040	0.040	0.040	0.040	45,000
2025-04-23	0.035	0.035	0.035	0.035	0.035	0
2025-04-22	0.035	0.035	0.035	0.035	0.035	18,000
2025-04-21	0.035	0.035	0.035	0.035	0.035	0
2025-04-17	0.040	0.040	0.035	0.035	0.035	78,800
2025-04-16	0.040	0.040	0.040	0.040	0.040	1,000
2025-04-15	0.040	0.040	0.040	0.040	0.040	11,000
2025-04-14	0.040	0.040	0.040	0.040	0.040	0
2025-04-11	0.045	0.045	0.035	0.040	0.040	123,400
2025-04-10	0.045	0.045	0.040	0.040	0.040	108,700
2025-04-09	0.040	0.040	0.040	0.040	0.040	50,000
2025-04-08	0.035	0.035	0.035	0.035	0.035	0
2025-04-07	0.035	0.035	0.035	0.035	0.035	36,500
2025-04-04	0.040	0.040	0.040	0.040	0.040	0
2025-04-03	0.040	0.040	0.040	0.040	0.040	12,000
2025-04-02	0.040	0.040	0.040	0.040	0.040	0
2025-04-01	0.040	0.040	0.040	0.040	0.040	50,000
2025-03-31	0.040	0.040	0.040	0.040	0.040	80,000
2025-03-28	0.040	0.040	0.040	0.040	0.040	2,000
2025-03-27	0.040	0.040	0.040	0.040	0.040	65,000
2025-03-26	0.040	0.040	0.040	0.040	0.040	47,500
2025-03-25	0.040	0.040	0.040	0.040	0.040	45,000
2025-03-24	0.040	0.040	0.040	0.040	0.040	4,000
2025-03-21	0.035	0.035	0.030	0.035	0.035	315,900
2025-03-20	0.045	0.045	0.035	0.035	0.035	294,000
2025-03-19	0.045	0.045	0.045	0.045	0.045	8,000
2025-03-18	0.035	0.045	0.035	0.045	0.045	379,000
2025-03-17	0.035	0.040	0.035	0.035	0.035	1,902,000
2025-03-14	0.030	0.030	0.030	0.030	0.030	11,000
2025-03-13	0.035	0.035	0.035	0.035	0.035	0
2025-03-12	0.035	0.035	0.035	0.035	0.035	65,000
2025-03-11	0.035	0.035	0.035	0.035	0.035	2,000
2025-03-10	0.040	0.040	0.040	0.040	0.040	0
2025-03-07	0.040	0.040	0.040	0.040	0.040	0
2025-03-06	0.040	0.040	0.040	0.040	0.040	10,000
2025-03-05	0.035	0.040	0.035	0.040	0.040	127,000
2025-03-04	0.035	0.035	0.035	0.035	0.035	22,000
2025-03-03	0.040	0.045	0.040	0.040	0.040	215,700
2025-02-28	0.030	0.040	0.030	0.040	0.040	2,508,600
2025-02-27	0.040	0.040	0.040	0.040	0.040	0
2025-02-26	0.040	0.040	0.040	0.040	0.040	0
2025-02-25	0.040	0.040	0.040	0.040	0.040	0
2025-02-24	0.040	0.040	0.040	0.040	0.040	0
2025-02-21	0.040	0.040	0.040	0.040	0.040	0
2025-02-20	0.040	0.040	0.040	0.040	0.040	0
2025-02-19	0.040	0.040	0.040	0.040	0.040	0
2025-02-18	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 7 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.