Skip to main content
PesoRama Inc. (TSXV:PESO)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
-0.015 (-6.00%)
Dec 5, 2025, 3:58 PM EST

PesoRama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.230.240.24-6.00%195,310
Dec 4, 20250.260.260.250.250.252.04%71,962
Dec 3, 20250.250.250.240.250.252.08%201,000
Dec 2, 20250.250.250.240.240.24-2.04%119,000
Dec 1, 20250.270.270.250.250.25-241,342
Nov 28, 20250.260.260.240.250.25-5.77%40,521
Nov 27, 20250.260.260.250.260.26-31,109
Nov 26, 20250.260.260.260.260.266.12%3,631
Nov 25, 20250.240.260.240.250.252.08%65,500
Nov 24, 20250.240.250.240.240.24-4.00%291,402
Nov 21, 20250.260.260.240.250.256.38%33,510
Nov 20, 20250.290.290.240.240.24-12.96%341,336
Nov 19, 20250.280.300.270.270.278.00%527,061
Nov 18, 20250.250.250.250.250.25-5.66%12,646
Nov 17, 20250.280.280.250.270.278.16%89,000
Nov 14, 20250.250.250.250.250.25-2.00%33,434
Nov 13, 20250.270.270.250.250.25-10.71%156,435
Nov 12, 20250.280.280.280.280.281.82%11,500
Nov 11, 20250.280.280.270.280.28-11,290
Nov 10, 20250.270.290.270.280.2810.00%298,901
Nov 7, 20250.250.260.250.250.25-1.96%45,008
Nov 6, 20250.260.260.260.260.26-1.92%12,800
Nov 5, 20250.260.260.260.260.26-8,000
Nov 4, 20250.260.260.260.260.26-7,500
Nov 3, 20250.260.260.260.260.26-21,675
Oct 31, 20250.250.260.250.260.266.12%24,200
Oct 30, 20250.250.260.250.250.25-2.00%7,328
Oct 29, 20250.250.260.240.250.25-323,949
Oct 28, 20250.260.260.250.250.25-1.96%57,300
Oct 27, 20250.260.260.250.260.26-37,181
Oct 24, 20250.260.260.240.260.262.00%36,500
Oct 23, 20250.250.260.250.250.254.17%41,951
Oct 22, 20250.260.260.240.240.24-9.43%28,350
Oct 21, 20250.270.270.270.270.27-1,242
Oct 20, 20250.280.280.260.270.271.92%55,432
Oct 17, 20250.260.260.260.260.26-3.70%10,000
Oct 16, 20250.260.270.260.270.275.88%106,518
Oct 15, 20250.270.270.240.260.26-5.56%49,200
Oct 14, 20250.280.280.270.270.27-41,963
Oct 10, 20250.280.280.270.270.27-1.82%8,089
Oct 9, 20250.280.280.270.280.281.85%75,500
Oct 8, 20250.280.280.270.270.27-1.82%72,077
Oct 7, 20250.280.280.280.280.28-1.79%28,500
Oct 6, 20250.290.290.280.280.28-3.45%52,101
Oct 3, 20250.280.290.280.290.295.45%82,264
Oct 2, 20250.290.290.270.280.28-5.17%261,194
Oct 1, 20250.290.290.280.290.291.75%153,520
Sep 30, 20250.290.290.280.290.29-1.72%59,000
Sep 29, 20250.290.290.290.290.29-87,481
Sep 26, 20250.260.300.260.290.2911.54%533,838
Sep 25, 20250.260.260.250.260.261.96%146,720
Sep 24, 20250.250.260.250.260.262.00%58,818
Sep 23, 20250.240.260.240.250.258.70%65,000
Sep 22, 20250.240.250.230.230.23-257,890
Sep 19, 20250.240.240.230.230.23-4.17%21,383
Sep 18, 20250.240.250.240.240.24-33,100
Sep 17, 20250.230.250.230.240.244.35%189,237
Sep 16, 20250.220.230.220.230.239.52%86,048
Sep 15, 20250.230.230.210.210.21-2.33%10,500
Sep 12, 20250.230.230.210.220.22-4.44%46,100
Sep 11, 20250.210.230.210.230.232.27%82,500
Sep 10, 20250.210.220.210.220.227.32%99,000
Sep 9, 20250.210.220.210.210.21-2.38%42,130
Sep 8, 20250.210.220.200.210.212.44%160,905
Sep 5, 20250.200.210.200.210.21-120,000
Sep 4, 20250.190.210.180.210.2110.81%391,000
Sep 3, 20250.190.200.190.190.19-7.50%161,852
Sep 2, 20250.190.200.190.200.205.26%164,974
Aug 29, 20250.190.190.190.190.192.70%2,000
Aug 27, 20250.190.190.190.190.195.71%23,000
Aug 26, 20250.180.180.180.180.18-5,000
Aug 25, 20250.190.190.180.180.18-10.26%83,162
Aug 22, 20250.200.200.200.200.202.63%54,915
Aug 21, 20250.190.190.190.190.19-5,000
Aug 20, 20250.200.200.190.190.19-48,815
Aug 19, 20250.190.200.190.190.198.57%214,081
Aug 18, 20250.180.190.180.180.18-30,000
Aug 15, 20250.180.180.180.180.18-2.78%8,500
Aug 14, 20250.180.180.180.180.185.88%32,000
Aug 13, 20250.180.180.170.170.17-2.86%150,500
Aug 12, 20250.190.190.170.180.18-5.41%204,500
Aug 11, 20250.190.190.180.190.192.78%95,000
Aug 8, 20250.180.180.180.180.18-2,450
Aug 7, 20250.180.180.180.180.182.86%47,000
Aug 6, 20250.180.180.180.180.182.94%82,000
Aug 5, 20250.190.190.150.170.17-2.86%341,669
Aug 1, 20250.200.200.170.180.18-9,251
Jul 31, 20250.180.180.170.180.18-502,356
Jul 30, 20250.190.190.180.180.18-12.50%73,081
Jul 29, 20250.210.220.190.200.20-216,612
Jul 28, 20250.190.220.190.200.208.11%451,935
Jul 25, 20250.180.190.170.190.198.82%428,500
Jul 24, 20250.180.180.170.170.17-2.86%11,500
Jul 23, 20250.180.190.180.180.18-2.78%61,500
Jul 22, 20250.170.180.170.180.185.88%340,250
Jul 21, 20250.170.170.170.170.179.68%214,000
Jul 18, 20250.160.160.160.160.163.33%16,500
Jul 17, 20250.170.170.150.150.15-11.76%47,168
Jul 15, 20250.190.190.170.170.17-95,000
Jul 14, 20250.180.180.170.170.173.03%26,500