Playmaker Capital Inc. - PMKR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2024	0.73	0.73	0.73	0.73	0.73	0
February 08, 2024	0.73	0.73	0.73	0.73	0.73	0
February 07, 2024	0.69	0.73	0.73	0.73	0.69	132,200
February 06, 2024	0.73	0.72	0.72	0.73	0.72	315,500
February 05, 2024	0.74	0.74	0.74	0.75	0.74	53,300
February 02, 2024	0.73	0.73	0.73	0.74	0.72	1.35M
February 01, 2024	0.73	0.73	0.73	0.74	0.72	1.32M
January 31, 2024	0.71	0.72	0.72	0.73	0.71	829,200
January 30, 2024	0.7	0.71	0.71	0.71	0.7	179,000
January 29, 2024	0.69	0.7	0.7	0.71	0.69	532,306
January 26, 2024	0.69	0.7	0.7	0.72	0.69	1.55M
January 25, 2024	0.68	0.68	0.68	0.69	0.68	139,503
January 24, 2024	0.65	0.67	0.67	0.68	0.65	473,280
January 23, 2024	0.67	0.67	0.67	0.67	0.67	190,636
January 22, 2024	0.66	0.66	0.66	0.66	0.66	116,504
January 19, 2024	0.67	0.67	0.67	0.67	0.67	500
January 18, 2024	0.65	0.65	0.65	0.65	0.65	0
January 17, 2024	0.65	0.65	0.65	0.65	0.65	21,601
January 16, 2024	0.65	0.64	0.64	0.65	0.64	112,570
January 15, 2024	0.65	0.64	0.64	0.66	0.64	109,500
January 12, 2024	0.64	0.67	0.67	0.67	0.64	29,501
January 11, 2024	0.65	0.65	0.65	0.65	0.65	125,500
January 10, 2024	0.65	0.65	0.65	0.65	0.64	253,000
January 09, 2024	0.65	0.66	0.66	0.66	0.65	75,000
January 08, 2024	0.65	0.65	0.65	0.65	0.65	1,000
January 05, 2024	0.66	0.66	0.66	0.66	0.66	5,500
January 04, 2024	0.65	0.65	0.65	0.65	0.65	281,598
January 03, 2024	0.66	0.65	0.65	0.66	0.65	225,500
January 02, 2024	0.66	0.66	0.66	0.66	0.66	13,543
December 29, 2023	0.66	0.67	0.67	0.67	0.66	938,845
December 28, 2023	0.64	0.64	0.64	0.65	0.64	213,000
December 27, 2023	0.64	0.65	0.65	0.65	0.64	334,500
December 22, 2023	0.65	0.65	0.65	0.65	0.64	200,719
December 21, 2023	0.65	0.65	0.65	0.65	0.65	260,000
December 20, 2023	0.65	0.65	0.65	0.65	0.65	20,300
December 19, 2023	0.65	0.65	0.65	0.65	0.65	216,500
December 18, 2023	0.63	0.64	0.64	0.64	0.63	113,000
December 15, 2023	0.65	0.66	0.66	0.66	0.64	198,000
December 14, 2023	0.65	0.64	0.64	0.65	0.64	356,255
December 13, 2023	0.64	0.64	0.64	0.64	0.63	214,485
December 12, 2023	0.63	0.63	0.63	0.63	0.63	92,500
December 11, 2023	0.64	0.64	0.64	0.64	0.64	111,500
December 08, 2023	0.64	0.63	0.63	0.64	0.63	92,500
December 07, 2023	0.64	0.64	0.64	0.64	0.64	59,500
December 06, 2023	0.64	0.64	0.64	0.64	0.64	88,182
December 05, 2023	0.63	0.63	0.63	0.64	0.63	520,070
December 04, 2023	0.64	0.63	0.63	0.64	0.63	56,500
December 01, 2023	0.63	0.64	0.64	0.64	0.63	95,000
November 30, 2023	0.64	0.64	0.64	0.64	0.63	42,000
November 29, 2023	0.64	0.63	0.63	0.64	0.63	156,000
November 28, 2023	0.64	0.64	0.64	0.64	0.64	56,914
November 27, 2023	0.65	0.64	0.64	0.65	0.63	116,000
November 24, 2023	0.65	0.65	0.65	0.66	0.65	145,352
November 23, 2023	0.64	0.64	0.64	0.65	0.64	113,500
November 22, 2023	0.63	0.64	0.64	0.65	0.63	78,500
November 21, 2023	0.64	0.64	0.64	0.64	0.64	25,000
November 20, 2023	0.62	0.64	0.64	0.65	0.62	79,500
November 17, 2023	0.62	0.62	0.62	0.62	0.6	52,000
November 16, 2023	0.62	0.61	0.61	0.62	0.6	831,100
November 15, 2023	0.65	0.65	0.65	0.67	0.65	2.85M

Playmaker Capital Inc. (PMKR.V) TSXV