PNG Copper Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.025	0.025	0.020	0.020	0.020	55,500
2023-03-17	0.025	0.025	0.025	0.025	0.025	0
2023-03-16	0.025	0.025	0.025	0.025	0.025	0
2023-03-15	0.020	0.025	0.020	0.025	0.025	250,000
2023-03-14	0.020	0.020	0.020	0.020	0.020	36,000
2023-03-13	0.015	0.015	0.015	0.015	0.015	5,000
2023-03-10	0.020	0.020	0.015	0.020	0.020	266,000
2023-03-09	0.020	0.020	0.020	0.020	0.020	194,000
2023-03-08	0.025	0.025	0.025	0.025	0.025	20,000
2023-03-07	0.030	0.030	0.030	0.030	0.030	3,000
2023-03-06	0.025	0.025	0.025	0.025	0.025	0
2023-03-03	0.020	0.030	0.020	0.025	0.025	979,000
2023-03-02	0.020	0.020	0.020	0.020	0.020	149,450
2023-03-01	0.030	0.030	0.030	0.030	0.030	0
2023-02-28	0.025	0.030	0.025	0.030	0.030	311,000
2023-02-27	0.025	0.025	0.025	0.025	0.025	2,000
2023-02-24	0.020	0.020	0.020	0.020	0.020	85,000
2023-02-23	0.030	0.030	0.025	0.030	0.030	148,500
2023-02-22	0.025	0.030	0.025	0.030	0.030	1,185,900
2023-02-21	0.020	0.025	0.020	0.025	0.025	294,550
2023-02-17	0.020	0.020	0.020	0.020	0.020	27,000
2023-02-16	0.030	0.030	0.010	0.020	0.020	13,756,680
2023-02-15	0.030	0.030	0.030	0.030	0.030	7,760
2023-02-14	0.030	0.030	0.030	0.030	0.030	1,915,000
2023-02-13	0.025	0.030	0.025	0.030	0.030	1,013,000
2023-02-10	0.025	0.035	0.025	0.030	0.030	385,000
2023-02-09	0.030	0.030	0.030	0.030	0.030	0
2023-02-08	0.030	0.030	0.030	0.030	0.030	13,570
2023-02-07	0.020	0.030	0.020	0.030	0.030	750,000
2023-02-06	0.015	0.020	0.015	0.020	0.020	178,000
2023-02-03	0.010	0.010	0.010	0.010	0.010	0
2023-02-02	0.010	0.010	0.010	0.010	0.010	0
2023-02-01	0.010	0.010	0.010	0.010	0.010	16,450
2023-01-31	0.015	0.015	0.010	0.015	0.015	177,000
2023-01-30	0.010	0.015	0.010	0.015	0.015	60,820
2023-01-27	0.005	0.005	0.005	0.005	0.005	0
2023-01-26	0.005	0.005	0.005	0.005	0.005	0
2023-01-25	0.005	0.005	0.005	0.005	0.005	0
2023-01-24	0.005	0.005	0.005	0.005	0.005	0
2023-01-23	0.005	0.005	0.005	0.005	0.005	1,700
2023-01-20	0.010	0.010	0.010	0.010	0.010	107,334
2023-01-19	0.005	0.005	0.005	0.005	0.005	0
2023-01-18	0.005	0.005	0.005	0.005	0.005	0
2023-01-17	0.005	0.005	0.005	0.005	0.005	0
2023-01-16	0.005	0.005	0.005	0.005	0.005	0
2023-01-13	0.005	0.005	0.005	0.005	0.005	0
2023-01-12	0.010	0.010	0.005	0.005	0.005	30,000
2023-01-11	0.010	0.010	0.010	0.010	0.010	1,809,120
2023-01-10	0.010	0.010	0.010	0.010	0.010	0
2023-01-09	0.015	0.015	0.010	0.010	0.010	492,000
2023-01-06	0.010	0.010	0.010	0.010	0.010	230,000
2023-01-05	0.010	0.010	0.010	0.010	0.010	1,501
2023-01-04	0.010	0.010	0.010	0.010	0.010	411,291
2023-01-03	0.010	0.010	0.010	0.010	0.010	100,000
2022-12-30	0.010	0.010	0.010	0.010	0.010	135,000
2022-12-29	0.015	0.015	0.010	0.010	0.010	2,305,097
2022-12-28	0.025	0.025	0.025	0.025	0.025	0
2022-12-23	0.025	0.025	0.025	0.025	0.025	0
2022-12-22	0.025	0.025	0.025	0.025	0.025	10,000
2022-12-21	0.020	0.020	0.020	0.020	0.020	1,000

← NewerPage 16 of 21 · 1,254 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.