Skip to main content
P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
-0.010 (-1.27%)
At close: Mar 9, 2026

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.750.800.730.780.78-1.27%686,197
Mar 6, 20260.820.820.770.790.79-2.47%354,281
Mar 5, 20260.910.910.790.810.81-8.99%678,458
Mar 4, 20260.930.930.860.890.89-209,068
Mar 3, 20260.960.960.870.890.89-10.10%1,006,518
Mar 2, 20261.001.000.940.990.99-1.00%647,431
Feb 27, 20260.951.000.941.001.006.38%681,050
Feb 26, 20260.910.950.880.940.943.30%561,866
Feb 25, 20260.900.930.890.910.91-429,063
Feb 24, 20260.860.910.840.910.917.06%820,120
Feb 23, 20260.860.880.840.850.853.66%885,634
Feb 20, 20260.870.870.820.820.82-860,147
Feb 19, 20260.820.840.800.820.82-2.38%696,589
Feb 18, 20260.800.850.780.840.847.69%882,409
Feb 17, 20260.750.810.750.780.78-2.50%932,832
Feb 13, 20260.800.830.800.800.80-0.62%546,453
Feb 12, 20260.840.880.800.810.81-7.47%716,062
Feb 11, 20260.850.880.820.870.874.82%818,036
Feb 10, 20260.850.880.830.830.83-7.78%786,983
Feb 9, 20260.820.920.820.900.909.76%807,046
Feb 6, 20260.770.850.770.820.825.13%750,504
Feb 5, 20260.850.850.780.780.78-8.24%1,374,842
Feb 4, 20260.920.940.830.850.85-5.56%1,216,866
Feb 3, 20260.870.910.870.900.9012.50%625,971
Feb 2, 20260.790.840.770.800.80-2.44%1,124,177
Jan 30, 20260.800.880.790.820.82-8.89%1,584,629
Jan 29, 20261.041.040.870.900.90-9.09%1,633,311
Jan 28, 20260.971.030.960.990.99-1.98%923,244
Jan 27, 20261.031.030.931.011.01-0.98%1,062,615
Jan 26, 20261.001.030.971.021.028.51%2,236,510
Jan 23, 20260.900.980.870.940.944.44%1,331,913
Jan 22, 20260.890.920.880.900.901.12%451,797
Jan 21, 20260.920.960.870.890.89-3.26%732,097
Jan 20, 20260.930.970.890.920.923.95%1,189,143
Jan 19, 20260.890.920.850.890.891.72%656,048
Jan 16, 20260.850.880.810.870.87-510,226
Jan 15, 20260.860.870.860.870.87-206,974
Jan 14, 20260.850.930.820.870.876.10%1,165,491
Jan 13, 20260.860.880.810.820.82-2.38%542,762
Jan 12, 20260.860.860.770.840.843.70%857,047
Jan 9, 20260.710.820.700.810.8114.08%1,892,566
Jan 8, 20260.710.720.680.710.71-1.39%540,331
Jan 7, 20260.650.730.640.720.7210.77%1,157,051
Jan 6, 20260.660.660.630.650.65-392,833
Jan 5, 20260.680.690.640.650.651.56%393,481
Jan 2, 20260.670.690.630.640.64-4.48%366,504
Dec 31, 20250.700.700.640.670.67-2.90%229,391
Dec 30, 20250.680.700.650.690.696.15%289,710
Dec 29, 20250.650.670.600.650.65-2.99%604,529
Dec 24, 20250.680.680.620.670.67-680,198
Dec 23, 20250.560.670.560.670.6721.82%1,038,787
Dec 22, 20250.570.570.520.550.55-3.51%664,789
Dec 19, 20250.590.590.560.570.57-551,722
Dec 18, 20250.570.580.550.570.573.64%233,329
Dec 17, 20250.540.570.530.550.551.85%373,267
Dec 16, 20250.550.560.510.540.543.85%246,139
Dec 15, 20250.550.560.510.520.52-5.45%329,823
Dec 12, 20250.530.550.500.550.553.77%386,477
Dec 11, 20250.520.530.510.530.536.00%276,931
Dec 10, 20250.500.510.490.500.50-1.96%139,620
Dec 9, 20250.490.510.490.510.517.37%495,514
Dec 8, 20250.490.490.460.480.48-3.06%271,077
Dec 5, 20250.480.490.460.490.495.95%251,099
Dec 4, 20250.460.470.440.460.46-3.65%228,510
Dec 3, 20250.470.480.440.480.482.13%452,402
Dec 2, 20250.440.470.420.470.478.05%337,742
Dec 1, 20250.440.450.410.440.44-592,268
Nov 28, 20250.420.440.400.440.446.75%680,377
Nov 27, 20250.420.420.400.410.41-0.61%65,839
Nov 26, 20250.390.420.390.410.411.23%867,479
Nov 25, 20250.390.410.380.410.416.58%689,391
Nov 24, 20250.380.390.380.380.381.33%322,425
Nov 21, 20250.380.390.380.380.38-6.25%366,457
Nov 20, 20250.400.410.380.400.40-571,411
Nov 19, 20250.440.440.390.400.403.23%1,487,196
Nov 18, 20250.390.410.380.390.39-0.64%807,415
Nov 17, 20250.410.420.380.390.391.30%2,283,205
Nov 14, 20250.380.400.360.390.39-1.28%2,374,632
Nov 13, 20250.400.400.380.390.391.30%756,532
Nov 12, 20250.390.430.380.390.39-1.28%4,307,697
Nov 11, 20250.400.410.390.390.391.30%810,657
Nov 10, 20250.360.400.360.390.3911.59%1,691,631
Nov 7, 20250.350.350.340.350.35-1.43%404,925
Nov 6, 20250.360.380.350.350.35-2.78%298,939
Nov 5, 20250.380.380.350.360.362.86%391,537
Nov 4, 20250.380.380.350.350.35-6.67%853,104
Nov 3, 20250.370.380.360.380.382.74%205,332
Oct 31, 20250.380.390.370.370.37-3.95%222,287
Oct 30, 20250.390.390.370.380.38-1.30%283,879
Oct 29, 20250.400.400.370.390.39-1.28%423,991
Oct 28, 20250.380.390.370.390.392.63%186,037
Oct 27, 20250.400.400.360.380.38-5.00%504,384
Oct 24, 20250.400.410.390.400.401.27%169,200
Oct 23, 20250.430.430.400.400.403.95%393,320
Oct 22, 20250.370.400.370.380.38-1,043,395
Oct 21, 20250.380.460.370.380.38-7.32%1,929,477
Oct 20, 20250.470.470.400.410.41-1.20%1,046,977
Oct 17, 20250.470.470.410.420.42-11.70%630,674
Oct 16, 20250.510.510.460.470.47-4.08%545,073
Oct 15, 20250.450.500.430.490.4911.36%993,412