tiprankstipranks
P2 Gold (TSE:PGLD)
:PGLD
Canadian Market
PGLD
P2 Gold
RESEARCH TOOLSreports
Want to see TSE:PGLD full AI Analyst Report?

P2 Gold (PGLD) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 02, 2026
1.12
1.16
1.12
1.12
1.12
-0.88%
402,037
0.91
Sep 01, 2026
1.07
1.17
1.07
1.13
1.13
0.00%
479,604
1.10
Aug 31, 2026
1.17
1.17
1.10
1.13
1.13
-2.16%
854,034
1.98
Aug 28, 2026
1.24
1.24
1.15
1.16
1.16
-5.33%
500,426
1.15
Aug 27, 2026
1.23
1.24
1.20
1.22
1.22
-0.81%
290,034
0.66
Aug 26, 2026
1.18
1.27
1.18
1.23
1.23
+5.13%
1,108,790
2.56
Aug 25, 2026
1.16
1.20
1.16
1.17
1.17
+0.86%
265,635
0.61
Aug 24, 2026
1.17
1.19
1.14
1.16
1.16
-0.85%
735,247
1.72
Aug 21, 2026
1.20
1.23
1.15
1.17
1.17
-0.85%
482,644
1.12
Aug 20, 2026
1.19
1.23
1.17
1.18
1.18
+0.85%
707,617
1.64
Aug 19, 2026
1.12
1.19
1.12
1.17
1.17
+8.33%
1,257,113
3.00
Aug 18, 2026
1.13
1.16
1.07
1.08
1.08
-6.09%
567,651
1.38
Aug 17, 2026
1.14
1.15
1.10
1.15
1.15
+4.55%
234,589
0.57
Aug 14, 2026
1.09
1.12
1.07
1.10
1.10
+4.76%
329,053
0.78
Aug 13, 2026
1.08
1.08
1.04
1.05
1.05
-1.87%
231,872
0.54
Aug 12, 2026
1.10
1.10
1.06
1.07
1.07
+1.90%
634,017
1.49
Aug 11, 2026
1.14
1.14
1.05
1.05
1.05
-3.67%
399,204
0.94
Aug 10, 2026
1.10
1.12
1.07
1.09
1.09
0.00%
547,928
1.30
Aug 07, 2026
1.06
1.14
1.06
1.09
1.09
+4.81%
741,288
1.74
Aug 06, 2026
1.02
1.05
1.00
1.04
1.04
+0.97%
469,323
1.11
Aug 05, 2026
1.02
1.04
1.00
1.03
1.03
+4.04%
398,460
0.95
Aug 04, 2026
0.95
1.00
0.95
0.99
0.99
+2.06%
441,923
1.04
Aug 03, 2026
1.00
1.01
0.94
0.97
0.97
0.00%
0
0.00
Jul 31, 2026
1.00
1.01
0.94
0.97
0.97
-4.90%
626,167
1.48
Jul 30, 2026
0.95
1.06
0.94
1.02
1.02
+9.68%
1,088,084
2.64
Jul 29, 2026
0.93
0.99
0.90
0.93
0.93
-1.06%
1,226,313
3.10
Jul 28, 2026
0.89
0.99
0.84
0.94
0.94
+6.82%
1,311,355
3.46
Jul 27, 2026
0.83
0.88
0.83
0.88
0.88
+6.02%
357,195
0.95
Jul 24, 2026
0.85
0.86
0.80
0.83
0.83
-2.35%
337,350
0.90
Jul 23, 2026
0.85
0.85
0.82
0.85
0.85
-3.41%
203,889
0.54
Jul 22, 2026
0.85
0.88
0.83
0.88
0.88
+7.32%
484,900
1.30
Jul 21, 2026
0.81
0.84
0.81
0.82
0.82
+2.50%
296,840
0.79
Jul 20, 2026
0.80
0.81
0.80
0.80
0.80
-1.23%
59,058
0.16
Jul 17, 2026
0.78
0.82
0.77
0.81
0.81
+3.18%
352,746
0.93
Jul 16, 2026
0.80
0.81
0.78
0.79
0.79
-4.27%
225,431
0.58
Jul 15, 2026
0.86
0.86
0.80
0.82
0.82
-1.20%
365,559
0.93
Jul 14, 2026
0.84
0.86
0.82
0.83
0.83
0.00%
326,073
0.83
Jul 13, 2026
0.86
0.86
0.81
0.83
0.83
-6.74%
186,642
0.47
Jul 10, 2026
0.85
0.89
0.81
0.89
0.89
+7.23%
523,278
1.34
Jul 09, 2026
0.82
0.85
0.82
0.83
0.83
+3.75%
291,531
0.75
Jul 08, 2026
0.84
0.84
0.79
0.80
0.80
-6.98%
314,812
0.80
Jul 07, 2026
0.90
0.91
0.81
0.86
0.86
-2.27%
432,492
1.08
Jul 06, 2026
0.89
0.92
0.86
0.88
0.88
0.00%
396,792
0.99
Rows:
50