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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.38	0.38	0.38	0.39	0.38	366,457
November 20, 2025	0.4	0.4	0.4	0.41	0.38	571,411
November 19, 2025	0.44	0.4	0.4	0.44	0.39	1.49M
November 18, 2025	0.39	0.39	0.39	0.41	0.38	807,415
November 17, 2025	0.41	0.39	0.39	0.42	0.38	2.28M
November 14, 2025	0.38	0.39	0.39	0.4	0.36	2.37M
November 13, 2025	0.4	0.39	0.39	0.4	0.38	756,532
November 12, 2025	0.39	0.39	0.39	0.43	0.38	4.31M
November 11, 2025	0.4	0.39	0.39	0.41	0.39	810,657
November 10, 2025	0.36	0.39	0.39	0.4	0.36	1.69M
November 07, 2025	0.35	0.35	0.35	0.35	0.34	404,925
November 06, 2025	0.36	0.35	0.35	0.38	0.35	298,939
November 05, 2025	0.38	0.36	0.36	0.38	0.35	391,537
November 04, 2025	0.38	0.35	0.35	0.38	0.35	853,104
November 03, 2025	0.37	0.38	0.38	0.38	0.36	205,332
October 31, 2025	0.38	0.37	0.37	0.39	0.37	222,287
October 30, 2025	0.39	0.38	0.38	0.39	0.37	283,879
October 29, 2025	0.4	0.39	0.39	0.4	0.37	423,991
October 28, 2025	0.38	0.39	0.39	0.39	0.37	186,037
October 27, 2025	0.4	0.38	0.38	0.4	0.36	504,384
October 24, 2025	0.4	0.4	0.4	0.41	0.39	169,200
October 23, 2025	0.43	0.4	0.4	0.43	0.4	393,320
October 22, 2025	0.37	0.38	0.38	0.4	0.37	1.04M
October 21, 2025	0.38	0.38	0.38	0.46	0.37	1.93M
October 20, 2025	0.47	0.41	0.41	0.47	0.4	1.05M
October 17, 2025	0.47	0.42	0.42	0.47	0.41	630,674
October 16, 2025	0.51	0.47	0.47	0.51	0.46	545,073

P2 Gold Inc. (PGLD.V) TSXV