Playfair Mining Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.020	0.020	0.020	0.020	0.060	3,300
2024-05-29	0.020	0.020	0.020	0.020	0.060	11,000
2024-05-28	0.020	0.020	0.020	0.020	0.060	172,667
2024-05-27	0.030	0.030	0.030	0.030	0.090	56,167
2024-05-24	0.030	0.030	0.030	0.030	0.090	83,033
2024-05-23	0.030	0.030	0.030	0.030	0.090	73,167
2024-05-22	0.040	0.040	0.030	0.030	0.090	121,000
2024-05-21	0.020	0.050	0.020	0.050	0.150	732,167
2024-05-17	0.020	0.030	0.020	0.020	0.060	1,037,000
2024-05-16	0.010	0.010	0.010	0.010	0.030	13,333
2024-05-15	0.010	0.010	0.010	0.010	0.030	0
2024-05-14	0.010	0.010	0.010	0.010	0.030	0
2024-05-13	0.010	0.010	0.010	0.010	0.030	13,333
2024-05-10	0.010	0.010	0.010	0.010	0.030	0
2024-05-09	0.010	0.010	0.010	0.010	0.030	185,333
2024-05-08	0.010	0.010	0.010	0.010	0.030	68,333
2024-05-07	0.010	0.010	0.010	0.010	0.030	419,667
2024-05-06	0.010	0.010	0.010	0.010	0.030	162,000
2024-05-03	0.020	0.020	0.020	0.020	0.060	1,167
2024-05-02	0.010	0.020	0.010	0.020	0.060	209,000
2024-05-01	0.020	0.020	0.010	0.010	0.030	849,867
2024-04-30	0.020	0.020	0.020	0.020	0.060	48,167
2024-04-29	0.020	0.020	0.020	0.020	0.060	44,667
2024-04-26	0.020	0.020	0.020	0.020	0.060	101,333
2024-04-25	0.020	0.020	0.020	0.020	0.060	0
2024-04-24	0.020	0.020	0.020	0.020	0.060	667
2024-04-23	0.020	0.020	0.020	0.020	0.060	667
2024-04-22	0.020	0.020	0.020	0.020	0.060	0
2024-04-19	0.030	0.030	0.020	0.020	0.060	33,667
2024-04-18	0.030	0.030	0.030	0.030	0.090	4,000
2024-04-17	0.020	0.020	0.020	0.020	0.060	3,333
2024-04-16	0.030	0.030	0.030	0.030	0.090	10,000
2024-04-15	0.030	0.030	0.030	0.030	0.090	0
2024-04-12	0.030	0.030	0.030	0.030	0.090	0
2024-04-11	0.030	0.030	0.030	0.030	0.090	0
2024-04-10	0.030	0.030	0.030	0.030	0.090	0
2024-04-09	0.030	0.030	0.030	0.030	0.090	12,000
2024-04-08	0.030	0.030	0.030	0.030	0.090	0
2024-04-05	0.030	0.030	0.030	0.030	0.090	2,333
2024-04-04	0.030	0.030	0.030	0.030	0.090	0
2024-04-03	0.030	0.030	0.030	0.030	0.090	27,667
2024-04-02	0.020	0.020	0.020	0.020	0.060	114,667
2024-04-01	0.030	0.030	0.030	0.030	0.090	2,333
2024-03-28	0.030	0.030	0.030	0.030	0.090	1,333
2024-03-27	0.030	0.030	0.030	0.030	0.090	0
2024-03-26	0.030	0.030	0.030	0.030	0.090	6,867
2024-03-25	0.030	0.030	0.030	0.030	0.090	1,667
2024-03-22	0.030	0.030	0.030	0.030	0.090	0
2024-03-21	0.030	0.030	0.030	0.030	0.090	0
2024-03-20	0.030	0.030	0.030	0.030	0.090	3,333
2024-03-19	0.030	0.030	0.030	0.030	0.090	3,000
2024-03-18	0.030	0.030	0.030	0.030	0.090	66,667
2024-03-15	0.030	0.030	0.030	0.030	0.090	84,400
2024-03-14	0.030	0.030	0.030	0.030	0.090	4,767
2024-03-13	0.030	0.030	0.030	0.030	0.090	4,333
2024-03-12	0.030	0.030	0.030	0.030	0.090	118,333
2024-03-11	0.030	0.030	0.030	0.030	0.090	119,000
2024-03-08	0.030	0.030	0.030	0.030	0.090	1,667
2024-03-07	0.030	0.030	0.030	0.030	0.090	0
2024-03-06	0.030	0.030	0.030	0.030	0.090	3,333

← NewerPage 11 of 21 · 1,260 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.