Precipitate Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.820	0.820	0.710	0.730	0.730	1,270,500
2026-04-27	0.770	0.820	0.770	0.820	0.820	653,000
2026-04-24	0.770	0.810	0.740	0.760	0.760	962,000
2026-04-23	0.740	0.770	0.740	0.770	0.770	230,600
2026-04-22	0.700	0.750	0.700	0.730	0.730	283,700
2026-04-21	0.710	0.720	0.680	0.700	0.700	416,100
2026-04-20	0.740	0.740	0.690	0.700	0.700	385,400
2026-04-17	0.740	0.780	0.720	0.730	0.730	573,700
2026-04-16	0.700	0.710	0.650	0.700	0.700	207,800
2026-04-15	0.690	0.750	0.680	0.710	0.710	1,560,200
2026-04-14	0.610	0.680	0.600	0.670	0.670	1,435,400
2026-04-13	0.560	0.620	0.560	0.600	0.600	694,600
2026-04-10	0.600	0.600	0.580	0.590	0.590	274,200
2026-04-09	0.570	0.590	0.560	0.590	0.590	207,800
2026-04-08	0.510	0.600	0.500	0.560	0.560	1,517,800
2026-04-07	0.490	0.500	0.490	0.490	0.490	172,000
2026-04-06	0.490	0.520	0.490	0.500	0.500	246,900
2026-04-02	0.470	0.480	0.470	0.470	0.470	43,500
2026-04-01	0.490	0.490	0.450	0.460	0.460	283,100
2026-03-31	0.480	0.500	0.480	0.490	0.490	137,700
2026-03-30	0.470	0.470	0.470	0.470	0.470	3,900
2026-03-27	0.490	0.500	0.460	0.460	0.460	53,600
2026-03-26	0.500	0.510	0.490	0.490	0.490	218,800
2026-03-25	0.450	0.500	0.450	0.500	0.500	880,500
2026-03-24	0.410	0.420	0.410	0.420	0.420	27,100
2026-03-23	0.400	0.440	0.400	0.400	0.400	166,100
2026-03-20	0.400	0.400	0.350	0.400	0.400	609,400
2026-03-19	0.390	0.400	0.340	0.400	0.400	892,000
2026-03-18	0.440	0.440	0.400	0.410	0.410	107,000
2026-03-17	0.410	0.460	0.410	0.430	0.430	699,500
2026-03-16	0.420	0.420	0.400	0.410	0.410	717,500
2026-03-13	0.490	0.490	0.420	0.420	0.420	615,610
2026-03-12	0.500	0.500	0.470	0.480	0.480	283,000
2026-03-11	0.530	0.530	0.490	0.510	0.510	14,000
2026-03-10	0.530	0.540	0.520	0.530	0.530	502,421
2026-03-09	0.530	0.530	0.475	0.520	0.520	328,586
2026-03-06	0.520	0.530	0.510	0.510	0.510	133,000
2026-03-05	0.560	0.560	0.510	0.530	0.530	350,600
2026-03-04	0.530	0.570	0.510	0.530	0.530	1,336,200
2026-03-03	0.510	0.530	0.470	0.520	0.520	888,300
2026-03-02	0.450	0.510	0.450	0.510	0.510	628,200
2026-02-27	0.450	0.480	0.450	0.470	0.470	839,100
2026-02-26	0.480	0.490	0.470	0.470	0.470	186,500
2026-02-25	0.460	0.480	0.450	0.450	0.450	223,100
2026-02-24	0.460	0.460	0.440	0.450	0.450	266,700
2026-02-23	0.500	0.500	0.470	0.470	0.470	267,800
2026-02-20	0.460	0.510	0.460	0.500	0.500	889,200
2026-02-19	0.480	0.480	0.470	0.480	0.480	338,500
2026-02-18	0.440	0.480	0.420	0.480	0.480	604,000
2026-02-17	0.450	0.460	0.400	0.430	0.430	819,400
2026-02-13	0.430	0.470	0.430	0.460	0.460	297,800
2026-02-12	0.470	0.520	0.430	0.460	0.460	925,300
2026-02-11	0.470	0.480	0.440	0.470	0.470	1,159,600
2026-02-10	0.470	0.500	0.470	0.490	0.490	393,000
2026-02-09	0.420	0.490	0.420	0.480	0.480	1,102,700
2026-02-06	0.390	0.430	0.380	0.430	0.430	1,154,700
2026-02-05	0.370	0.400	0.370	0.390	0.390	777,100
2026-02-04	0.420	0.440	0.390	0.390	0.390	455,800
2026-02-03	0.400	0.450	0.400	0.430	0.430	1,162,300
2026-02-02	0.400	0.410	0.400	0.400	0.400	188,200

← NewerPage 3 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.