P2 Gold Inc. - PGLD.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.87	0.82	0.82	0.87	0.82	860,147
February 19, 2026	0.82	0.82	0.82	0.84	0.8	696,589
February 18, 2026	0.8	0.84	0.84	0.85	0.78	882,409
February 17, 2026	0.75	0.78	0.78	0.81	0.75	932,832
February 13, 2026	0.8	0.8	0.8	0.83	0.8	546,453
February 12, 2026	0.84	0.81	0.81	0.88	0.8	716,062
February 11, 2026	0.85	0.87	0.87	0.88	0.82	818,036
February 10, 2026	0.85	0.83	0.83	0.88	0.83	786,983
February 09, 2026	0.82	0.9	0.9	0.92	0.82	807,046
February 06, 2026	0.77	0.82	0.82	0.85	0.77	750,504
February 05, 2026	0.85	0.78	0.78	0.85	0.78	1.37M
February 04, 2026	0.92	0.85	0.85	0.94	0.83	1.22M
February 03, 2026	0.87	0.9	0.9	0.91	0.87	625,971
February 02, 2026	0.79	0.8	0.8	0.84	0.77	1.12M
January 30, 2026	0.8	0.82	0.82	0.88	0.79	1.58M
January 29, 2026	1.04	0.9	0.9	1.04	0.87	1.63M
January 28, 2026	0.97	0.99	0.99	1.03	0.96	923,244
January 27, 2026	1.03	1.01	1.01	1.03	0.93	1.06M
January 26, 2026	1	1.02	1.02	1.03	0.97	2.24M
January 23, 2026	0.9	0.94	0.94	0.98	0.87	1.33M
January 22, 2026	0.89	0.9	0.9	0.92	0.88	451,797
January 21, 2026	0.92	0.89	0.89	0.96	0.87	732,097
January 20, 2026	0.93	0.92	0.92	0.97	0.89	1.19M
January 19, 2026	0.89	0.89	0.89	0.92	0.85	656,048
January 16, 2026	0.85	0.87	0.87	0.88	0.81	510,226
January 15, 2026	0.86	0.87	0.87	0.87	0.86	206,974
January 14, 2026	0.85	0.87	0.87	0.93	0.82	1.17M
January 13, 2026	0.86	0.82	0.82	0.88	0.81	542,762
January 12, 2026	0.86	0.84	0.84	0.86	0.77	857,047
January 09, 2026	0.71	0.81	0.81	0.82	0.7	1.89M
January 08, 2026	0.71	0.71	0.71	0.72	0.68	540,331
January 07, 2026	0.65	0.72	0.72	0.73	0.64	1.16M
January 06, 2026	0.66	0.65	0.65	0.66	0.63	392,833
January 05, 2026	0.68	0.65	0.65	0.69	0.64	393,481
January 02, 2026	0.67	0.64	0.64	0.69	0.63	366,504
December 31, 2025	0.7	0.67	0.67	0.7	0.64	229,391
December 30, 2025	0.68	0.69	0.69	0.7	0.65	289,710
December 29, 2025	0.65	0.65	0.65	0.67	0.6	604,529
December 23, 2025	0.56	0.67	0.67	0.67	0.56	1.04M
December 22, 2025	0.57	0.55	0.55	0.57	0.52	664,789
December 19, 2025	0.59	0.57	0.57	0.59	0.56	551,722
December 18, 2025	0.57	0.57	0.57	0.58	0.55	233,329
December 17, 2025	0.54	0.55	0.55	0.57	0.53	373,267
December 16, 2025	0.55	0.54	0.54	0.56	0.51	246,139
December 15, 2025	0.55	0.52	0.52	0.56	0.51	329,823
December 12, 2025	0.53	0.55	0.55	0.55	0.5	386,477
December 11, 2025	0.52	0.53	0.53	0.53	0.51	276,931
December 10, 2025	0.5	0.5	0.5	0.51	0.49	139,620
December 09, 2025	0.49	0.51	0.51	0.51	0.49	495,514
December 08, 2025	0.49	0.48	0.48	0.49	0.46	271,077
December 05, 2025	0.48	0.49	0.49	0.49	0.46	251,099
December 04, 2025	0.46	0.46	0.46	0.47	0.44	228,510
December 03, 2025	0.47	0.48	0.48	0.48	0.44	452,402
December 02, 2025	0.44	0.47	0.47	0.47	0.42	337,742
December 01, 2025	0.44	0.44	0.44	0.45	0.41	592,268
November 28, 2025	0.42	0.44	0.44	0.44	0.4	680,377
November 27, 2025	0.42	0.41	0.41	0.42	0.4	65,839
November 26, 2025	0.39	0.41	0.41	0.42	0.39	867,479
November 25, 2025	0.39	0.41	0.41	0.41	0.38	689,391
November 24, 2025	0.38	0.38	0.38	0.39	0.38	322,425

P2 Gold Inc. (PGLD.V) TSXV