Skip to main content
PesoRama Inc. (TSXV:PESO)
Canada flag Canada · Delayed Price · Currency is CAD
0.580
-0.020 (-3.33%)
Apr 28, 2026, 3:59 PM EST

PesoRama Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.600.570.580.58-3.33%395,259
Apr 27, 20260.600.600.540.600.603.45%599,728
Apr 24, 20260.560.600.550.580.581.75%443,038
Apr 23, 20260.560.580.540.570.571.79%865,498
Apr 22, 20260.560.600.530.560.56-6.67%816,530
Apr 21, 20260.440.630.440.600.6033.33%1,736,179
Apr 20, 20260.420.450.420.450.4511.11%332,645
Apr 17, 20260.420.430.400.410.41-3.57%286,669
Apr 16, 20260.430.430.400.420.42-2.33%226,269
Apr 15, 20260.400.430.400.430.437.50%224,627
Apr 14, 20260.400.410.380.400.402.56%77,859
Apr 13, 20260.410.410.380.390.39-4.88%195,938
Apr 10, 20260.400.410.390.410.416.49%68,282
Apr 9, 20260.380.410.380.390.39-6.10%611,417
Apr 8, 20260.410.410.400.410.41-175,446
Apr 7, 20260.410.410.400.410.41-137,190
Apr 6, 20260.420.420.400.410.41-91,588
Apr 2, 20260.400.410.390.410.41-151,251
Apr 1, 20260.400.420.400.410.41-204,732
Mar 31, 20260.410.410.390.410.41-1.20%291,838
Mar 30, 20260.420.420.390.420.422.47%420,891
Mar 27, 20260.420.430.410.410.41-3.57%516,028
Mar 26, 20260.400.430.390.420.427.69%789,523
Mar 25, 20260.390.400.390.390.391.30%104,603
Mar 24, 20260.390.390.380.390.39-103,554
Mar 23, 20260.390.390.380.390.391.32%46,315
Mar 20, 20260.390.390.380.380.38-95,395
Mar 19, 20260.380.380.370.380.38-2.56%114,596
Mar 18, 20260.390.390.380.390.39-40,817
Mar 17, 20260.390.390.380.390.39-87,932
Mar 16, 20260.380.390.380.390.392.63%60,533
Mar 13, 20260.380.380.380.380.381.33%83,308
Mar 12, 20260.380.380.370.380.38-1.32%113,501
Mar 11, 20260.350.390.340.380.388.57%351,316
Mar 10, 20260.360.360.350.350.351.45%90,401
Mar 9, 20260.350.350.350.350.35-1.43%24,139
Mar 6, 20260.360.360.340.350.351.45%154,587
Mar 5, 20260.360.360.350.350.35-2.82%82,580
Mar 4, 20260.350.360.350.360.361.43%117,068
Mar 3, 20260.350.360.350.350.35-2.78%24,761
Mar 2, 20260.360.360.330.360.365.88%306,006
Feb 27, 20260.350.350.330.340.341.49%426,993
Feb 26, 20260.340.350.340.340.34-1.47%74,268
Feb 25, 20260.340.340.330.340.341.49%103,359
Feb 24, 20260.340.340.330.340.34-1.47%126,343
Feb 23, 20260.360.360.340.340.34-1.45%208,476
Feb 20, 20260.350.350.350.350.35-1.43%178,105
Feb 19, 20260.370.370.350.350.35-1.41%213,000
Feb 18, 20260.360.370.350.360.36-1.39%770,076
Feb 17, 20260.340.370.340.360.367.46%434,397
Feb 13, 20260.330.340.330.340.34-119,118
Feb 12, 20260.350.350.330.340.34-1.47%88,961
Feb 11, 20260.340.350.340.340.34-1.45%52,716
Feb 10, 20260.340.350.330.350.352.99%164,665
Feb 9, 20260.340.340.330.340.34-317,305
Feb 6, 20260.350.350.330.340.34-1.47%86,827
Feb 5, 20260.350.360.340.340.34-220,311
Feb 4, 20260.350.350.340.340.34-5.56%132,637
Feb 3, 20260.350.360.340.360.364.35%246,047
Feb 2, 20260.330.350.330.350.354.55%33,660
Jan 30, 20260.350.350.320.330.33-2,084,403
Jan 29, 20260.330.360.320.330.33-2.94%532,707
Jan 28, 20260.320.350.310.340.347.94%2,073,793
Jan 27, 20260.330.330.310.320.32-1.56%1,590,404
Jan 26, 20260.320.320.310.320.32-131,299
Jan 23, 20260.310.320.310.320.321.59%142,250
Jan 22, 20260.310.320.310.320.321.61%33,640
Jan 21, 20260.320.320.310.310.31-1.59%64,739
Jan 20, 20260.310.320.310.320.321.61%1,608,846
Jan 19, 20260.310.310.290.310.31-233,333
Jan 16, 20260.300.310.300.310.31-20,681
Jan 15, 20260.300.310.300.310.31-45,906
Jan 14, 20260.310.310.310.310.31-25,030
Jan 13, 20260.320.320.310.310.31-55,518
Jan 12, 20260.310.310.300.310.311.64%83,735
Jan 9, 20260.300.310.300.310.311.67%75,118
Jan 8, 20260.300.300.290.300.305.26%70,364
Jan 7, 20260.310.310.280.290.29-5.00%1,146,827
Jan 6, 20260.300.310.290.300.30-55,199
Jan 5, 20260.290.300.290.300.305.26%60,387
Jan 2, 20260.330.330.290.290.29-14.93%418,999
Dec 31, 20250.340.350.320.340.341.52%201,798
Dec 30, 20250.320.400.320.330.334.76%434,781
Dec 29, 20250.310.320.310.320.321.61%49,493
Dec 24, 20250.320.320.310.310.31-1.59%88,418
Dec 23, 20250.320.320.300.320.32-163,753
Dec 22, 20250.300.320.300.320.328.62%526,529
Dec 19, 20250.280.300.280.290.295.45%68,766
Dec 18, 20250.280.280.280.280.28-30,800
Dec 17, 20250.260.300.260.280.285.77%306,137
Dec 16, 20250.260.280.260.260.264.00%158,500
Dec 15, 20250.260.260.250.250.25-3.85%34,628
Dec 12, 20250.260.260.250.260.261.96%89,039
Dec 11, 20250.250.260.240.260.262.00%105,455
Dec 10, 20250.260.260.240.250.25-1.96%80,443
Dec 9, 20250.250.260.250.260.264.08%103,250
Dec 8, 20250.250.260.250.250.254.26%16,056
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