Pirate Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 99,354 |
| 2024-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 3,769 |
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 11,420 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 22,840 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 232,054 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 43,510 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 71,946 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 82,224 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 15,988 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 23,525 |
| 2024-11-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 299,661 |
| 2024-11-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 152,114 |
| 2024-11-04 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 201,677 |
| 2024-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 3,883 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 362,699 |
| 2024-10-30 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 71,718 |
| 2024-10-29 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 1,283,380 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 90,104 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 19,414 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 15,988 |
| 2024-10-23 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 77,428 |
| 2024-10-22 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 466,393 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 474,729 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 114,200 |
| 2024-10-17 | 0.030 | 0.040 | 0.030 | 0.040 | 0.035 | 649,227 |
| 2024-10-16 | 0.040 | 0.040 | 0.030 | 0.040 | 0.035 | 356,076 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 28,664 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 234,567 |
| 2024-10-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 244,388 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 1,142 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 99,354 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 59,384 |
| 2024-10-04 | 0.040 | 0.040 | 0.030 | 0.040 | 0.035 | 2,560,364 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 635,066 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 14,846 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 37,686 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 237,536 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 378,002 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 19,414 |
| 2024-09-25 | 0.040 | 0.040 | 0.030 | 0.040 | 0.035 | 364,641 |
| 2024-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 71,946 |
| 2024-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 159,309 |
| 2024-09-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 182,720 |
| 2024-09-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 567,231 |
| 2024-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 114,200 |
| 2024-09-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.035 | 1,871,167 |
| 2024-09-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 112,144 |
| 2024-09-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 403,126 |
| 2024-09-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 236,394 |
| 2024-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 273,395 |
| 2024-09-10 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 395,703 |
| 2024-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.035 | 49,106 |
| 2024-09-06 | 0.050 | 0.050 | 0.040 | 0.040 | 0.035 | 70,804 |
| 2024-09-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 139,324 |
| 2024-09-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 35,516 |
| 2024-09-03 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 205,560 |
| 2024-08-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 5,710 |
| 2024-08-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 115,456 |
| 2024-08-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.044 | 35,402 |
| 2024-08-27 | 0.040 | 0.050 | 0.040 | 0.050 | 0.044 | 73,088 |
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.