Pirate Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 161,100 |
| 2025-08-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 330,100 |
| 2025-08-07 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 36,800 |
| 2025-08-06 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 511,100 |
| 2025-08-05 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 294,200 |
| 2025-08-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 203,000 |
| 2025-07-31 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 446,300 |
| 2025-07-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 75,600 |
| 2025-07-29 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 269,000 |
| 2025-07-28 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 68,900 |
| 2025-07-25 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 238,000 |
| 2025-07-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 358,500 |
| 2025-07-23 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 2,418,200 |
| 2025-07-22 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 850,000 |
| 2025-07-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,134,800 |
| 2025-07-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 876,100 |
| 2025-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 41,300 |
| 2025-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2025-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 130,000 |
| 2025-07-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 88,000 |
| 2025-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 198,000 |
| 2025-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 130,000 |
| 2025-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 74,000 |
| 2025-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2025-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 52,000 |
| 2025-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2025-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 249,000 |
| 2025-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,500 |
| 2025-06-27 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 583,500 |
| 2025-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 158,000 |
| 2025-06-25 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 32,000 |
| 2025-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 118,000 |
| 2025-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 77,000 |
| 2025-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 104,500 |
| 2025-06-19 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 280,800 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 294,400 |
| 2025-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 112,900 |
| 2025-06-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 194,700 |
| 2025-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 112,000 |
| 2025-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 374,000 |
| 2025-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 70,600 |
| 2025-06-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 176,400 |
| 2025-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 237,200 |
| 2025-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 240,000 |
| 2025-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 225,000 |
| 2025-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 121,000 |
| 2025-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 150,100 |
| 2025-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 91,000 |
| 2025-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,000 |
| 2025-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 267,000 |
| 2025-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2025-05-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 106,600 |
| 2025-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 88,000 |
| 2025-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,200 |
| 2025-05-21 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 123,300 |
| 2025-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,500 |
| 2025-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-05-15 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 26,000 |
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.