Skip to main content
Pegasus Resources Inc. (TSXV:PEGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0050 (-10.00%)
Apr 28, 2026, 10:30 AM EST

Pegasus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.050.050.050.050.05-2,000
Apr 22, 20260.050.050.050.050.05-80,000
Apr 17, 20260.050.050.050.050.0511.11%10,000
Apr 16, 20260.050.050.050.050.05-19,137
Apr 15, 20260.050.050.050.050.05-5,300
Apr 14, 20260.050.050.050.050.05-2,730
Apr 10, 20260.050.050.050.050.05-3,200
Apr 9, 20260.050.050.050.050.05-10.00%3,000
Apr 8, 20260.050.050.050.050.05-45,000
Apr 7, 20260.050.050.050.050.05-15,000
Apr 6, 20260.050.050.050.050.05-2,000
Apr 1, 20260.050.050.050.050.05-42,605
Mar 31, 20260.060.060.050.050.05-9.09%34,333
Mar 30, 20260.060.060.050.060.06-111,000
Mar 27, 20260.050.060.050.060.0622.22%841,900
Mar 25, 20260.050.050.050.050.05-31,100
Mar 24, 20260.050.050.050.050.05-34,340
Mar 23, 20260.050.050.050.050.05-28,008
Mar 20, 20260.050.050.050.050.05-10.00%6,170
Mar 19, 20260.050.050.050.050.05-1,803
Mar 18, 20260.050.050.050.050.05-264,000
Mar 16, 20260.050.050.050.050.05-16,812
Mar 13, 20260.060.060.050.050.05-150,519
Mar 11, 20260.060.060.050.050.05-9.09%12,120
Mar 6, 20260.060.060.060.060.06-428,650
Mar 5, 20260.060.060.060.060.06-8.33%4,315
Mar 4, 20260.060.060.060.060.06-4,965
Mar 3, 20260.060.060.060.060.06-4,000
Mar 2, 20260.060.060.060.060.06-63,500
Feb 27, 20260.060.060.060.060.06-23,000
Feb 26, 20260.060.070.060.060.069.09%210,200
Feb 25, 20260.060.060.060.060.06-5,000
Feb 24, 20260.070.070.060.060.06-21.43%51,193
Feb 23, 20260.070.070.070.070.0716.67%171,000
Feb 19, 20260.060.070.060.060.069.09%59,309
Feb 18, 20260.060.060.060.060.06-8.33%1,525
Feb 12, 20260.060.060.060.060.06-1,585
Feb 11, 20260.060.060.060.060.06-84,017
Feb 10, 20260.060.060.060.060.06-3,983
Feb 9, 20260.070.070.060.060.06-14.29%11,000
Feb 6, 20260.060.070.060.070.077.69%86,000
Feb 5, 20260.070.070.060.070.078.33%116,000
Feb 4, 20260.070.070.060.060.06-28,126
Feb 3, 20260.060.070.060.060.069.09%66,000
Feb 2, 20260.060.060.060.060.06-15.38%7,999
Jan 30, 20260.070.070.070.070.07-7.14%96,500
Jan 29, 20260.070.070.070.070.07-20,525
Jan 28, 20260.070.070.070.070.07-270,000
Jan 27, 20260.070.070.070.070.077.69%73,000
Jan 26, 20260.070.070.070.070.07-201,000
Jan 23, 20260.060.070.060.070.078.33%119,510
Jan 22, 20260.060.060.060.060.06-88,484
Jan 21, 20260.060.060.060.060.06-78,000
Jan 20, 20260.060.060.060.060.06-7.69%66,504
Jan 19, 20260.070.070.070.070.07-155,000
Jan 16, 20260.070.070.070.070.078.33%43,717
Jan 15, 20260.060.070.060.060.069.09%128,801
Jan 14, 20260.060.060.060.060.0610.00%157,243
Jan 13, 20260.060.060.050.050.05-164,859
Jan 12, 20260.050.050.050.050.05-40,600
Jan 9, 20260.050.050.050.050.05-260,000
Jan 7, 20260.050.050.050.050.05-9.09%22,530
Jan 6, 20260.060.060.050.060.06-38,032
Jan 2, 20260.060.060.050.060.06-14,475
Dec 31, 20250.050.060.050.060.0610.00%30,250
Dec 30, 20250.060.060.050.050.05-9.09%50,500
Dec 29, 20250.060.060.060.060.06-2,331
Dec 24, 20250.060.060.060.060.06-37,000
Dec 23, 20250.060.060.050.060.06-73,125
Dec 22, 20250.060.060.060.060.06-168,755
Dec 19, 20250.060.060.060.060.06-8.33%211,000
Dec 18, 20250.060.060.060.060.06-33,450
Dec 17, 20250.060.060.060.060.06-161,645
Dec 16, 20250.060.060.060.060.06-12,000
Dec 15, 20250.060.060.060.060.06-4,000
Dec 12, 20250.060.060.060.060.06-192,100
Dec 11, 20250.070.070.060.060.06-7.69%67,316
Dec 10, 20250.070.070.070.070.07-6,000
Dec 9, 20250.070.070.060.070.078.33%50,671
Dec 8, 20250.070.070.060.060.06-7.69%30,000
Dec 5, 20250.070.070.070.070.07-35,000
Dec 4, 20250.060.070.060.070.078.33%305,500
Dec 3, 20250.060.060.060.060.06-849,586
Dec 2, 20250.070.070.060.060.06-7.69%279,807
Nov 28, 20250.070.070.070.070.078.33%1,000
Nov 27, 20250.070.070.060.060.06-7.69%6,701
Nov 26, 20250.070.070.070.070.07-15,000
Nov 25, 20250.070.070.070.070.07-7.14%1,250
Nov 21, 20250.070.070.060.070.077.69%21,000
Nov 20, 20250.070.070.070.070.07-2,800
Nov 14, 20250.060.070.060.070.078.33%42,022
Nov 13, 20250.070.070.060.060.06-7.69%45,349
Nov 12, 20250.070.070.060.070.07-190,010
Nov 10, 20250.070.070.070.070.07-36,000
Nov 7, 20250.070.070.070.070.07-151,390
Nov 6, 20250.070.070.070.070.07-7.14%182,000
Nov 5, 20250.070.070.070.070.07-18,000
Nov 4, 20250.070.070.070.070.07-6.67%153,900
Nov 3, 20250.070.080.070.080.08-5,810
Oct 31, 20250.070.080.070.080.087.14%84,000