TipRanks
Go Ultimate55% OFF

P2 Gold (PGLDF) Historical Prices

PGLDF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.860.860.810.830.83-7.29%349,1882.28
Oct 29, 20260.870.910.860.890.89+3.72%237,1211.57
Oct 28, 20260.820.860.810.860.86+2.26%133,9350.88
Oct 27, 20260.830.850.830.840.84+0.12%265,3211.65
Oct 26, 20260.840.860.820.840.84+0.12%178,2751.07
Oct 23, 20260.800.860.800.840.84+2.57%458,7082.71
Oct 22, 20260.850.870.810.820.82-5.98%271,5391.61
Oct 21, 20260.910.910.860.870.87-5.64%71,4710.42
Oct 20, 20260.890.940.890.920.92+1.88%45,3910.27
Oct 19, 20260.790.910.790.910.91+2.72%112,0490.65
Oct 16, 20261.031.030.880.880.88-4.13%173,9031.00
Oct 15, 20260.880.940.880.920.92+0.55%105,7900.61
Oct 14, 20260.930.940.890.910.91-4.09%366,8652.18
Oct 13, 20260.750.990.750.950.95-5.64%122,1970.73
Oct 12, 20260.911.040.911.011.01+1.71%93,2240.55
Oct 09, 20260.981.000.960.990.99+3.44%96,5360.57
Oct 08, 20260.970.980.950.960.96-1.74%138,8670.82
Oct 07, 20261.021.020.970.980.98-4.22%143,5960.83
Oct 06, 20261.021.041.001.021.02+0.99%164,5030.94
Oct 05, 20261.041.081.001.011.01-6.74%205,7991.19
Oct 02, 20261.091.131.061.081.08+2.17%358,5482.10
Oct 01, 20260.961.060.961.061.06+9.28%308,0291.79
Sep 30, 20260.981.000.970.970.97-3.96%71,9010.42
Sep 29, 20260.961.010.951.011.01+6.99%213,3561.26
Sep 28, 20260.900.970.870.940.94-5.60%169,6741.01
Sep 25, 20260.931.000.921.001.00+8.11%78,9890.47
Sep 24, 20260.980.980.910.930.93-2.84%85,2560.50
Sep 23, 20260.970.970.940.950.95-5.74%29,0440.17
Sep 22, 20260.971.010.971.011.01+3.17%66,5870.39
Sep 21, 20261.001.030.970.980.98-1.11%148,6190.86
Sep 18, 20260.870.990.870.990.99+13.92%244,7011.43
Sep 17, 20260.850.880.850.870.87+3.58%159,1460.93
Sep 16, 20260.860.870.810.840.84-1.99%28,5950.17
Sep 15, 20260.870.870.850.860.86+0.71%81,9990.47
Sep 14, 20260.840.860.820.850.85-2.63%143,7400.84
Sep 11, 20260.880.890.860.870.87+1.28%59,6350.35
Sep 10, 20260.890.890.850.860.86-5.17%84,9730.49
Sep 09, 20260.900.910.900.910.91+0.11%62,0060.36
Sep 08, 20260.900.930.900.910.91+4.01%129,2360.75
Sep 07, 20260.840.880.810.870.87+0.00%00.00
Sep 04, 20260.840.880.810.870.87+3.93%236,5371.33
Sep 03, 20260.870.870.830.840.84+1.94%73,1030.41
Sep 02, 20260.900.900.810.820.82+2.49%30,4140.17
Sep 01, 20260.800.820.780.800.80-0.99%121,3360.67
Aug 31, 20260.840.850.800.810.81-3.22%81,9460.45
Aug 28, 20260.900.900.820.840.84-5.73%132,1010.73
Aug 27, 20260.900.900.860.890.89+0.00%47,4330.26
Aug 26, 20260.860.890.860.890.89+4.71%51,8390.28
Aug 25, 20260.870.870.840.850.85+0.59%30,9450.17
Aug 24, 20260.850.870.810.850.85-1.40%170,3450.93