Skip to main content
P2 Gold Inc. (TSXV:PGLD)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
+0.027 (5.95%)
At close: Dec 5, 2025

P2 Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.420.470.410.440.4411.39%2,007,459
Oct 10, 20250.400.420.390.400.40-1.25%621,242
Oct 9, 20250.440.460.390.400.40-2.44%1,067,689
Oct 8, 20250.460.460.410.410.41-9.89%992,640
Oct 7, 20250.450.500.430.460.4618.18%1,579,203
Oct 6, 20250.310.420.310.390.3937.50%3,077,918
Oct 3, 20250.300.320.250.280.28-6.67%2,986,052
Oct 2, 20250.280.310.260.300.3015.38%1,248,954
Oct 1, 20250.260.280.250.260.266.12%776,425
Sep 30, 20250.260.260.220.250.25-2.00%1,666,108
Sep 29, 20250.260.280.250.250.25-3.85%718,638
Sep 26, 20250.270.270.260.260.26-1.89%916,429
Sep 25, 20250.270.270.260.270.27-204,377
Sep 24, 20250.290.290.260.270.27-8.62%611,136
Sep 23, 20250.270.290.270.290.299.43%405,280
Sep 22, 20250.250.270.240.270.2710.42%632,800
Sep 19, 20250.240.250.240.240.244.35%595,936
Sep 18, 20250.240.240.230.230.23-2.13%389,807
Sep 17, 20250.240.240.220.240.24-2.08%346,597
Sep 16, 20250.250.260.240.240.24-210,303
Sep 15, 20250.240.260.230.240.244.35%493,948
Sep 12, 20250.240.240.230.230.232.22%406,433
Sep 11, 20250.210.230.210.230.237.14%320,810
Sep 10, 20250.210.220.210.210.21-172,761
Sep 9, 20250.210.220.200.210.21-2.33%456,404
Sep 8, 20250.200.220.200.220.2213.16%638,729
Sep 5, 20250.200.210.190.190.19-2.56%1,148,855
Sep 4, 20250.210.210.190.200.20-9.30%726,537
Sep 3, 20250.250.260.220.220.22-8.51%1,407,656
Sep 2, 20250.240.280.230.240.242.17%844,751
Aug 29, 20250.180.240.180.230.2331.43%1,042,832
Aug 28, 20250.170.180.170.180.18-270,983
Aug 27, 20250.170.180.170.180.182.94%349,800
Aug 26, 20250.180.180.170.170.17-2.86%196,592
Aug 25, 20250.170.180.160.180.186.06%182,400
Aug 22, 20250.160.170.160.170.173.13%275,985
Aug 21, 20250.150.160.150.160.163.23%227,800
Aug 20, 20250.150.160.140.160.166.90%180,300
Aug 19, 20250.160.160.150.150.15-12.12%191,770
Aug 18, 20250.170.170.160.170.17-2.94%552,484
Aug 15, 20250.180.180.170.170.17-2.86%250,730
Aug 14, 20250.190.190.180.180.18-2.78%162,977
Aug 13, 20250.180.180.180.180.185.88%379,200
Aug 12, 20250.160.170.160.170.1713.33%367,498
Aug 11, 20250.150.150.140.150.157.14%386,100
Aug 8, 20250.140.140.140.140.14-33,782
Aug 7, 20250.130.140.130.140.147.69%258,354
Aug 6, 20250.130.130.130.130.13-77,426
Aug 5, 20250.130.130.130.130.13-162,054
Aug 1, 20250.130.130.130.130.134.00%43,500
Jul 31, 20250.130.130.130.130.13-3.85%81,000
Jul 30, 20250.140.140.130.130.13-308,225
Jul 29, 20250.130.140.130.130.13-3.70%137,565
Jul 28, 20250.130.140.130.140.14-24,443
Jul 25, 20250.140.140.130.140.14-84,033
Jul 24, 20250.140.140.140.140.14-72,900
Jul 23, 20250.150.150.140.140.14-3.57%250,500
Jul 22, 20250.140.140.140.140.14-23,954
Jul 21, 20250.150.150.140.140.14-3.45%261,400
Jul 18, 20250.140.150.140.150.153.57%15,436
Jul 17, 20250.140.140.140.140.14-3.45%27,600
Jul 16, 20250.150.150.140.150.15-83,370