TSXV:PGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.31	0.33	0.31	0.31	-	-3.13%	142,282
Apr 28, 2026	0.34	0.35	0.32	0.32	0.32	-8.57%	314,519
Apr 27, 2026	0.33	0.35	0.32	0.35	0.35	6.06%	192,150
Apr 24, 2026	0.33	0.35	0.33	0.33	0.33	3.13%	217,810
Apr 23, 2026	0.37	0.37	0.32	0.32	0.32	-5.88%	377,682
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	578,838
Apr 21, 2026	0.35	0.35	0.31	0.32	0.32	-13.70%	571,348
Apr 20, 2026	0.37	0.37	0.35	0.37	0.37	-2.67%	210,949
Apr 17, 2026	0.34	0.39	0.33	0.38	0.38	15.38%	1,847,032
Apr 16, 2026	0.34	0.34	0.32	0.33	0.33	3.17%	247,300
Apr 15, 2026	0.34	0.34	0.32	0.32	0.32	-3.08%	164,775
Apr 14, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	236,243
Apr 13, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	154,339
Apr 10, 2026	0.32	0.33	0.31	0.32	0.32	-	132,254
Apr 9, 2026	0.31	0.33	0.31	0.32	0.32	-1.56%	334,223
Apr 8, 2026	0.34	0.34	0.32	0.32	0.32	-	347,491
Apr 7, 2026	0.32	0.33	0.31	0.32	0.32	-3.03%	210,874
Apr 6, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	145,142
Apr 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	185,145
Apr 1, 2026	0.34	0.34	0.32	0.34	0.34	3.08%	307,647
Mar 31, 2026	0.32	0.33	0.31	0.33	0.33	10.17%	380,653
Mar 30, 2026	0.34	0.34	0.30	0.30	0.30	-1.67%	213,204
Mar 27, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	801,553
Mar 26, 2026	0.32	0.32	0.29	0.30	0.30	-9.23%	572,840
Mar 25, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	221,142
Mar 24, 2026	0.31	0.34	0.30	0.34	0.34	13.33%	555,247
Mar 23, 2026	0.29	0.33	0.29	0.30	0.30	3.45%	568,800
Mar 20, 2026	0.31	0.31	0.28	0.29	0.29	-3.33%	571,048
Mar 19, 2026	0.28	0.30	0.27	0.30	0.30	3.45%	1,078,223
Mar 18, 2026	0.31	0.32	0.29	0.29	0.29	-7.94%	2,193,799
Mar 17, 2026	0.37	0.37	0.31	0.32	0.32	-12.50%	1,972,683
Mar 16, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	508,720
Mar 13, 2026	0.38	0.39	0.34	0.35	0.35	-11.54%	2,336,849
Mar 12, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	431,437
Mar 11, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	155,519
Mar 10, 2026	0.41	0.44	0.41	0.43	0.43	7.59%	505,911
Mar 9, 2026	0.39	0.40	0.37	0.40	0.40	-	1,113,825
Mar 6, 2026	0.41	0.42	0.40	0.40	0.40	-5.95%	507,174
Mar 5, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	1,688,868
Mar 4, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	553,379
Mar 3, 2026	0.49	0.49	0.45	0.47	0.47	-11.32%	658,447
Mar 2, 2026	0.53	0.54	0.50	0.53	0.53	1.92%	526,899
Feb 27, 2026	0.48	0.54	0.48	0.52	0.52	4.00%	1,719,066
Feb 26, 2026	0.50	0.53	0.49	0.50	0.50	-5.66%	643,908
Feb 25, 2026	0.44	0.55	0.44	0.53	0.53	23.26%	3,420,150
Feb 24, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	1,207,248
Feb 23, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	458,576
Feb 20, 2026	0.42	0.42	0.40	0.42	0.42	6.33%	378,472
Feb 19, 2026	0.41	0.41	0.38	0.40	0.40	-1.25%	390,563
Feb 18, 2026	0.41	0.41	0.39	0.40	0.40	3.90%	269,965
Feb 17, 2026	0.40	0.40	0.37	0.39	0.39	-1.28%	815,484
Feb 13, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	1,482,004
Feb 12, 2026	0.44	0.45	0.40	0.40	0.40	-10.23%	826,026
Feb 11, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	647,872
Feb 10, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	459,792
Feb 9, 2026	0.44	0.47	0.43	0.47	0.47	6.90%	588,607
Feb 6, 2026	0.41	0.44	0.41	0.44	0.44	7.41%	358,152
Feb 5, 2026	0.45	0.49	0.40	0.41	0.41	-17.35%	2,412,993
Feb 4, 2026	0.52	0.52	0.47	0.49	0.49	-3.92%	1,210,058
Feb 3, 2026	0.54	0.54	0.46	0.51	0.51	2.00%	3,065,110
Feb 2, 2026	0.48	0.50	0.46	0.50	0.50	9.89%	1,016,971
Jan 30, 2026	0.50	0.53	0.43	0.46	0.46	-18.75%	4,670,275
Jan 29, 2026	0.62	0.63	0.52	0.56	0.56	-6.67%	1,514,790
Jan 28, 2026	0.61	0.62	0.57	0.60	0.60	1.69%	695,780
Jan 27, 2026	0.60	0.60	0.53	0.59	0.59	1.72%	1,315,214
Jan 26, 2026	0.65	0.67	0.57	0.58	0.58	-6.45%	2,276,906
Jan 23, 2026	0.60	0.65	0.58	0.62	0.62	6.90%	1,959,221
Jan 22, 2026	0.54	0.58	0.50	0.58	0.58	11.54%	1,771,523
Jan 21, 2026	0.50	0.57	0.48	0.52	0.52	6.12%	2,477,186
Jan 20, 2026	0.47	0.50	0.46	0.49	0.49	7.69%	773,458
Jan 19, 2026	0.45	0.47	0.43	0.46	0.46	7.06%	546,275
Jan 16, 2026	0.45	0.45	0.42	0.43	0.43	-7.61%	965,425
Jan 15, 2026	0.45	0.47	0.45	0.46	0.46	-3.16%	609,445
Jan 14, 2026	0.47	0.48	0.46	0.48	0.48	4.40%	517,666
Jan 13, 2026	0.48	0.48	0.46	0.46	0.46	-1.62%	900,396
Jan 12, 2026	0.49	0.50	0.45	0.46	0.46	-2.12%	2,283,726
Jan 9, 2026	0.38	0.48	0.38	0.47	0.47	27.70%	8,254,115
Jan 8, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	943,720
Jan 7, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,975,750
Jan 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	1,506,620
Jan 5, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	2,010,429
Jan 2, 2026	0.41	0.41	0.38	0.39	0.39	-	1,368,512
Dec 31, 2025	0.42	0.42	0.37	0.39	0.39	-4.29%	2,749,978
Dec 30, 2025	0.46	0.46	0.40	0.41	0.41	-7.91%	6,165,200
Dec 29, 2025	0.50	0.50	0.41	0.44	0.44	-5.85%	5,600,683
Dec 24, 2025	0.47	0.47	0.45	0.47	0.47	2.17%	693,378
Dec 23, 2025	0.49	0.49	0.46	0.46	0.46	-	577,420
Dec 22, 2025	0.48	0.48	0.45	0.46	0.46	3.37%	1,025,259
Dec 19, 2025	0.45	0.45	0.44	0.45	0.45	3.49%	289,647
Dec 18, 2025	0.44	0.45	0.43	0.43	0.43	-3.37%	458,076
Dec 17, 2025	0.46	0.46	0.44	0.45	0.45	-1.11%	1,060,495
Dec 16, 2025	0.44	0.48	0.42	0.45	0.45	2.27%	2,275,388
Dec 15, 2025	0.47	0.47	0.41	0.44	0.44	-13.73%	1,896,060
Dec 12, 2025	0.49	0.53	0.48	0.51	0.51	7.37%	796,094
Dec 11, 2025	0.50	0.53	0.46	0.48	0.48	-1.04%	1,164,573
Dec 10, 2025	0.45	0.50	0.44	0.48	0.48	2.13%	387,931
Dec 9, 2025	0.43	0.47	0.43	0.47	0.47	11.90%	110,630
Dec 8, 2025	0.45	0.45	0.42	0.42	0.42	-1.18%	181,640
Dec 5, 2025	0.45	0.45	0.42	0.43	0.43	-4.49%	324,507
Dec 4, 2025	0.45	0.45	0.43	0.45	0.45	-2.20%	140,678