PNG Copper Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.020	0.020	0.020	0.020	0.020	0
2022-12-19	0.020	0.020	0.020	0.020	0.020	5,000
2022-12-16	0.015	0.015	0.015	0.015	0.015	10,000
2022-12-15	0.025	0.025	0.025	0.025	0.025	17,501
2022-12-14	0.020	0.020	0.020	0.020	0.020	445,500
2022-12-13	0.020	0.020	0.020	0.020	0.020	200,000
2022-12-12	0.025	0.025	0.025	0.025	0.025	200,000
2022-12-09	0.025	0.025	0.020	0.025	0.025	435,111
2022-12-08	0.030	0.030	0.025	0.025	0.025	266,200
2022-12-07	0.030	0.030	0.030	0.030	0.030	0
2022-12-06	0.030	0.030	0.030	0.030	0.030	79,000
2022-12-05	0.030	0.030	0.030	0.030	0.030	5,000
2022-12-02	0.030	0.030	0.030	0.030	0.030	100,000
2022-12-01	0.030	0.030	0.030	0.030	0.030	800
2022-11-30	0.030	0.030	0.030	0.030	0.030	0
2022-11-29	0.030	0.030	0.030	0.030	0.030	0
2022-11-28	0.030	0.030	0.030	0.030	0.030	0
2022-11-25	0.030	0.030	0.030	0.030	0.030	46,000
2022-11-24	0.025	0.025	0.025	0.025	0.025	25,000
2022-11-23	0.030	0.035	0.025	0.025	0.025	45,000
2022-11-22	0.025	0.025	0.025	0.025	0.025	55,000
2022-11-21	0.030	0.030	0.030	0.030	0.030	0
2022-11-18	0.030	0.030	0.030	0.030	0.030	0
2022-11-17	0.030	0.030	0.030	0.030	0.030	0
2022-11-16	0.030	0.030	0.030	0.030	0.030	20,000
2022-11-15	0.025	0.025	0.025	0.025	0.025	40,000
2022-11-14	0.035	0.035	0.035	0.035	0.035	0
2022-11-11	0.035	0.035	0.035	0.035	0.035	1,472
2022-11-10	0.020	0.035	0.020	0.035	0.035	126,050
2022-11-09	0.035	0.035	0.035	0.035	0.035	0
2022-11-08	0.025	0.035	0.025	0.035	0.035	218,700
2022-11-07	0.025	0.025	0.025	0.025	0.025	38,000
2022-11-04	0.025	0.025	0.025	0.025	0.025	89,000
2022-11-03	0.020	0.035	0.020	0.035	0.035	294,001
2022-11-02	0.025	0.025	0.025	0.025	0.025	7,500
2022-11-01	0.030	0.030	0.030	0.030	0.030	0
2022-10-31	0.030	0.030	0.030	0.030	0.030	0
2022-10-28	0.030	0.030	0.030	0.030	0.030	0
2022-10-27	0.030	0.030	0.030	0.030	0.030	36,000
2022-10-26	0.030	0.040	0.030	0.040	0.040	44,000
2022-10-25	0.035	0.035	0.035	0.035	0.035	0
2022-10-24	0.035	0.035	0.035	0.035	0.035	0
2022-10-21	0.035	0.035	0.035	0.035	0.035	0
2022-10-20	0.035	0.035	0.035	0.035	0.035	0
2022-10-19	0.035	0.035	0.035	0.035	0.035	0
2022-10-18	0.035	0.035	0.030	0.035	0.035	117,002
2022-10-17	0.035	0.035	0.035	0.035	0.035	68,000
2022-10-14	0.035	0.035	0.035	0.035	0.035	0
2022-10-13	0.035	0.035	0.035	0.035	0.035	80,000
2022-10-12	0.035	0.035	0.035	0.035	0.035	30,000
2022-10-11	0.040	0.040	0.040	0.040	0.040	20,000
2022-10-07	0.040	0.040	0.040	0.040	0.040	1,000
2022-10-06	0.040	0.040	0.040	0.040	0.040	34,000
2022-10-05	0.040	0.040	0.040	0.040	0.040	6,000
2022-10-04	0.045	0.045	0.045	0.045	0.045	0
2022-10-03	0.040	0.045	0.040	0.045	0.045	33,529
2022-09-30	0.045	0.045	0.045	0.045	0.045	2,010
2022-09-29	0.045	0.045	0.045	0.045	0.045	0
2022-09-28	0.045	0.045	0.045	0.045	0.045	20,000
2022-09-27	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 17 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.