Skip to main content
Pacific Ridge Exploration Ltd. (TSXV:PEX)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
+0.005 (2.44%)
Apr 28, 2026, 2:30 PM EST

Pacific Ridge Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.200.20--4.88%186,809
Apr 27, 20260.210.220.200.210.21-2.38%150,506
Apr 24, 20260.210.210.210.210.215.00%1,204
Apr 23, 20260.210.210.200.200.20-43,094
Apr 22, 20260.210.210.200.200.20-102,161
Apr 21, 20260.200.210.200.200.205.26%314,180
Apr 20, 20260.200.200.190.190.19-5.00%122,150
Apr 17, 20260.200.200.190.200.202.56%284,225
Apr 16, 20260.210.210.200.200.20-4.88%150,000
Apr 15, 20260.210.220.190.210.21-2.38%248,603
Apr 14, 20260.200.220.190.210.2110.53%318,945
Apr 13, 20260.180.200.180.190.198.57%281,913
Apr 10, 20260.190.190.170.180.18-2.78%427,956
Apr 9, 20260.170.190.170.180.185.88%241,369
Apr 8, 20260.190.190.160.170.17-2.86%196,368
Apr 7, 20260.180.190.170.180.18-234,750
Apr 6, 20260.200.200.180.180.18-10.26%118,121
Apr 2, 20260.200.200.200.200.20-4.88%108,821
Apr 1, 20260.200.210.200.210.21-157,966
Mar 31, 20260.200.210.190.210.212.50%188,871
Mar 30, 20260.200.210.200.200.20-50,438
Mar 27, 20260.190.200.180.200.202.56%247,413
Mar 26, 20260.210.210.200.200.20-7.14%122,528
Mar 25, 20260.200.220.200.210.212.44%78,185
Mar 24, 20260.200.210.200.210.21-117,402
Mar 23, 20260.190.210.190.210.217.89%209,400
Mar 20, 20260.210.210.190.190.19-2.56%198,226
Mar 19, 20260.210.220.200.200.20-7.14%200,812
Mar 18, 20260.230.230.200.210.21-667,922
Mar 17, 20260.200.210.200.210.21-64,331
Mar 16, 20260.200.220.200.210.212.44%256,449
Mar 13, 20260.220.230.200.210.21-8.89%664,659
Mar 12, 20260.230.230.220.230.23-167,363
Mar 11, 20260.240.240.230.230.23-6.25%177,996
Mar 10, 20260.230.240.230.240.246.67%146,126
Mar 9, 20260.240.240.220.230.23-2.17%209,474
Mar 6, 20260.240.240.230.230.23-6.12%180,718
Mar 5, 20260.240.250.230.250.25-2.00%474,812
Mar 4, 20260.260.260.250.250.25-65,849
Mar 3, 20260.260.260.240.250.25-10.71%545,034
Mar 2, 20260.280.290.270.280.28-235,701
Feb 27, 20260.280.290.270.280.281.82%124,238
Feb 26, 20260.260.280.260.280.283.77%139,307
Feb 25, 20260.260.280.250.270.276.00%220,988
Feb 24, 20260.250.250.240.250.252.04%438,329
Feb 23, 20260.250.250.240.250.25-100,145
Feb 20, 20260.240.250.230.250.25-401,360
Feb 19, 20260.240.250.230.250.252.08%273,296
Feb 18, 20260.240.250.240.240.24-157,800
Feb 17, 20260.260.270.240.240.24-7.69%1,177,847
Feb 13, 20260.270.270.260.260.264.00%210,236
Feb 12, 20260.270.270.250.250.25-7.41%205,330
Feb 11, 20260.270.280.260.270.271.89%217,789
Feb 10, 20260.290.290.270.270.27-1.85%277,365
Feb 9, 20260.250.290.250.270.2710.20%477,643
Feb 6, 20260.240.250.240.250.254.26%180,477
Feb 5, 20260.250.260.230.240.24-7.84%395,412
Feb 4, 20260.270.290.250.260.26-1.92%349,993
Feb 3, 20260.260.270.250.260.266.12%228,348
Feb 2, 20260.240.260.240.250.25-2.00%158,038
Jan 30, 20260.240.250.230.250.25-586,468
Jan 29, 20260.280.280.240.250.25-5.66%1,070,825
Jan 28, 20260.300.300.260.270.27-8.62%724,481
Jan 27, 20260.300.300.280.290.295.45%262,056
Jan 26, 20260.300.300.280.280.28-3.51%734,900
Jan 23, 20260.290.300.270.290.295.56%828,400
Jan 22, 20260.270.280.260.270.271.89%292,110
Jan 21, 20260.300.300.270.270.27-7.02%374,408
Jan 20, 20260.300.300.280.290.29-3.39%410,324
Jan 19, 20260.270.300.270.300.3011.32%739,287
Jan 16, 20260.270.280.260.270.27-1.85%256,912
Jan 15, 20260.250.280.240.270.278.00%677,910
Jan 14, 20260.280.280.250.250.25-9.09%652,418
Jan 13, 20260.310.310.270.280.28-6.78%513,328
Jan 12, 20260.280.310.280.300.309.26%360,997
Jan 9, 20260.280.280.270.270.27-227,583
Jan 8, 20260.300.300.270.270.27-8.47%955,411
Jan 7, 20260.310.320.290.300.30-6.35%427,570
Jan 6, 20260.300.320.300.320.3212.50%1,140,364
Jan 5, 20260.260.280.260.280.289.80%270,013
Jan 2, 20260.260.270.250.260.262.00%129,316
Dec 31, 20250.270.270.250.250.25-3.85%118,740
Dec 30, 20250.260.270.260.260.264.00%138,954
Dec 29, 20250.260.270.250.250.25-1.96%455,190
Dec 24, 20250.260.260.250.260.26-542,149
Dec 23, 20250.230.260.220.260.2613.33%481,291
Dec 22, 20250.230.230.220.230.232.27%258,150
Dec 19, 20250.240.240.220.220.22-8.33%656,919
Dec 18, 20250.240.240.230.240.242.13%162,124
Dec 17, 20250.240.240.230.240.242.17%243,217
Dec 16, 20250.230.230.220.230.234.55%203,591
Dec 15, 20250.240.240.220.220.22-4.35%434,560
Dec 12, 20250.240.240.230.230.23-4.17%364,815
Dec 11, 20250.240.250.230.240.242.13%458,011
Dec 10, 20250.240.250.240.240.24-6.00%421,428
Dec 9, 20250.250.260.250.250.252.04%273,328
Dec 8, 20250.240.250.240.250.252.08%240,900
Dec 5, 20250.240.240.240.240.242.13%88,300
Dec 4, 20250.250.250.240.240.24-7.84%393,127
Dec 3, 20250.240.260.230.260.2613.33%502,056