Pirate Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 15,988 |
| 2024-08-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 669,783 |
| 2024-08-22 | 0.050 | 0.050 | 0.040 | 0.050 | 0.044 | 1,356,468 |
| 2024-08-21 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 25,467 |
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 36,544 |
| 2024-08-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 0 |
| 2024-08-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 1,941 |
| 2024-08-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 295,778 |
| 2024-08-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 178,723 |
| 2024-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 108,604 |
| 2024-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 60,526 |
| 2024-08-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 44,995 |
| 2024-08-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 42,254 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 27,408 |
| 2024-08-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 57,671 |
| 2024-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 85,650 |
| 2024-08-01 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 36,544 |
| 2024-07-31 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 59,270 |
| 2024-07-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 0 |
| 2024-07-29 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 172,670 |
| 2024-07-26 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 427,108 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 27,865 |
| 2024-07-24 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 1,191,334 |
| 2024-07-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 12,562 |
| 2024-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 126,762 |
| 2024-07-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 140,466 |
| 2024-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 33,118 |
| 2024-07-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 108,947 |
| 2024-07-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 258,435 |
| 2024-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 320,103 |
| 2024-07-12 | 0.050 | 0.050 | 0.040 | 0.050 | 0.044 | 493,001 |
| 2024-07-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 93,644 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 0 |
| 2024-07-09 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 354,363 |
| 2024-07-08 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 183,976 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 39,970 |
| 2024-07-04 | 0.050 | 0.050 | 0.040 | 0.050 | 0.044 | 19,414 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 280,589 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 11,763 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 247,471 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 187,288 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 139,324 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 26,266 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 0 |
| 2024-06-21 | 0.040 | 0.050 | 0.040 | 0.040 | 0.035 | 1,515,777 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 51,390 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 68,406 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 30,834 |
| 2024-06-17 | 0.040 | 0.050 | 0.040 | 0.040 | 0.035 | 224,175 |
| 2024-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 2,398 |
| 2024-06-13 | 0.040 | 0.050 | 0.040 | 0.040 | 0.035 | 857,071 |
| 2024-06-12 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 12,562 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 101,981 |
| 2024-06-10 | 0.050 | 0.050 | 0.040 | 0.050 | 0.044 | 168,102 |
| 2024-06-07 | 0.050 | 0.050 | 0.040 | 0.050 | 0.044 | 941,008 |
| 2024-06-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 25,124 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 388,280 |
| 2024-06-04 | 0.040 | 0.050 | 0.040 | 0.040 | 0.035 | 1,099,518 |
| 2024-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 58,242 |
| 2024-05-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 35,973 |
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.