P2 Gold(TSE:PGLD)
CA$1.13-0.05 (-4.24%)
TSE:PGLD
P2 Gold historical prices
CA$1.13
At close:-0.05 (-4.24%)
Want to see TSE:PGLD full AI Analyst Report?
P2 Gold (PGLD) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 322,568 | 0.69 |
| Nov 10, 2026 | 1.22 | 1.28 | 1.15 | 1.18 | 1.18 | -3.28% | 188,908 | 0.40 |
| Nov 09, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +2.46% | 253,215 | 0.54 |
| Nov 06, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | +3.39% | 451,850 | 0.96 |
| Nov 05, 2026 | 1.21 | 1.24 | 1.10 | 1.18 | 1.18 | -1.67% | 985,337 | 2.12 |
| Nov 04, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | +6.19% | 952,137 | 2.06 |
| Nov 03, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -6.61% | 245,040 | 0.53 |
| Nov 02, 2026 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | +5.22% | 262,696 | 0.56 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -8.00% | 544,310 | 1.17 |
| Oct 29, 2026 | 1.19 | 1.27 | 1.16 | 1.25 | 1.25 | +5.04% | 497,958 | 1.09 |
| Oct 28, 2026 | 1.15 | 1.20 | 1.13 | 1.19 | 1.19 | 0.00% | 465,084 | 1.01 |
| Oct 27, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | +1.71% | 354,152 | 0.75 |
| Oct 26, 2026 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | 0.00% | 361,336 | 0.74 |
| Oct 23, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | +2.63% | 690,956 | 1.39 |
| Oct 22, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | 1.14 | -6.56% | 1,018,484 | 2.10 |
| Oct 21, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 311,762 | 0.64 |
| Oct 20, 2026 | 1.26 | 1.33 | 1.23 | 1.25 | 1.25 | -1.57% | 330,417 | 0.68 |
| Oct 19, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 115,857 | 0.24 |
| Oct 16, 2026 | 1.35 | 1.36 | 1.26 | 1.28 | 1.28 | -3.76% | 292,097 | 0.60 |
| Oct 15, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | +0.76% | 284,881 | 0.59 |
| Oct 14, 2026 | 1.33 | 1.34 | 1.27 | 1.32 | 1.32 | -2.22% | 832,560 | 1.74 |
| Oct 13, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.57% | 248,633 | 0.52 |
| Oct 12, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | +1.45% | 135,704 | 0.28 |
| Oct 08, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 288,464 | 0.59 |
| Oct 07, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -5.12% | 333,228 | 0.68 |
| Oct 06, 2026 | 1.48 | 1.48 | 1.42 | 1.47 | 1.47 | +0.34% | 238,743 | 0.49 |
| Oct 05, 2026 | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 337,827 | 0.69 |
| Oct 02, 2026 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 691,419 | 1.43 |
| Oct 01, 2026 | 1.38 | 1.53 | 1.38 | 1.53 | 1.53 | +10.87% | 1,216,489 | 2.58 |
| Sep 30, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 454,247 | 0.97 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | +5.97% | 439,779 | 0.93 |
| Sep 28, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -4.96% | 723,756 | 1.57 |
| Sep 25, 2026 | 1.31 | 1.43 | 1.30 | 1.41 | 1.41 | +9.30% | 481,381 | 1.05 |
| Sep 24, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 197,955 | 0.43 |
| Sep 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -6.34% | 413,037 | 0.91 |
| Sep 22, 2026 | 1.37 | 1.44 | 1.35 | 1.42 | 1.42 | +3.65% | 393,598 | 0.87 |
| Sep 21, 2026 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | -2.14% | 521,078 | 1.14 |
| Sep 18, 2026 | 1.23 | 1.40 | 1.21 | 1.40 | 1.40 | +15.70% | 939,159 | 2.11 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | +1.68% | 427,561 | 0.97 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.14 | 1.19 | 1.19 | -1.65% | 299,012 | 0.68 |
| Sep 15, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 0.00% | 318,236 | 0.73 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | +0.83% | 288,639 | 0.66 |
| Sep 11, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | +1.69% | 221,416 | 0.50 |
| Sep 10, 2026 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 575,072 | 1.33 |
| Sep 09, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 255,617 | 0.59 |
| Sep 08, 2026 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | +4.13% | 687,074 | 1.60 |
| Sep 07, 2026 | 1.14 | 1.22 | 1.11 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.14 | 1.22 | 1.11 | 1.21 | 1.21 | +5.22% | 303,464 | 0.70 |
| Sep 03, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | +2.68% | 284,957 | 0.65 |
