P2 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	309,383
Apr 27, 2026	0.75	0.75	0.71	0.74	0.74	1.37%	171,416
Apr 24, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	218,897
Apr 23, 2026	0.72	0.75	0.71	0.74	0.74	-1.33%	262,558
Apr 22, 2026	0.71	0.78	0.71	0.75	0.75	7.14%	653,492
Apr 21, 2026	0.74	0.75	0.68	0.70	0.70	-8.50%	180,466
Apr 20, 2026	0.80	0.80	0.75	0.77	0.77	0.66%	341,090
Apr 17, 2026	0.76	0.80	0.76	0.76	0.76	-	648,098
Apr 16, 2026	0.72	0.79	0.72	0.76	0.76	5.56%	700,511
Apr 15, 2026	0.73	0.73	0.70	0.72	0.72	-	312,527
Apr 14, 2026	0.73	0.75	0.71	0.72	0.72	-	383,631
Apr 13, 2026	0.72	0.72	0.70	0.72	0.72	2.86%	314,598
Apr 10, 2026	0.73	0.73	0.69	0.70	0.70	-2.78%	292,183
Apr 9, 2026	0.71	0.74	0.71	0.72	0.72	2.86%	556,000
Apr 8, 2026	0.74	0.75	0.67	0.70	0.70	6.87%	694,050
Apr 7, 2026	0.69	0.69	0.63	0.66	0.66	-5.07%	453,893
Apr 6, 2026	0.69	0.69	0.68	0.69	0.69	-2.82%	30,608
Apr 2, 2026	0.68	0.72	0.68	0.71	0.71	-5.33%	262,316
Apr 1, 2026	0.70	0.75	0.68	0.75	0.75	11.94%	805,438
Mar 31, 2026	0.64	0.69	0.64	0.67	0.67	4.69%	223,385
Mar 30, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	561,570
Mar 27, 2026	0.66	0.66	0.61	0.65	0.65	6.56%	246,872
Mar 26, 2026	0.62	0.66	0.59	0.61	0.61	-4.69%	355,684
Mar 25, 2026	0.70	0.70	0.64	0.64	0.64	-1.54%	867,534
Mar 24, 2026	0.60	0.65	0.57	0.65	0.65	12.07%	474,750
Mar 23, 2026	0.55	0.60	0.54	0.58	0.58	5.45%	1,296,077
Mar 20, 2026	0.60	0.60	0.54	0.55	0.55	-5.17%	1,151,003
Mar 19, 2026	0.61	0.61	0.55	0.58	0.58	-10.77%	1,933,468
Mar 18, 2026	0.70	0.72	0.64	0.65	0.65	-9.72%	772,631
Mar 17, 2026	0.72	0.72	0.67	0.72	0.72	2.86%	349,758
Mar 16, 2026	0.71	0.72	0.66	0.70	0.70	-	559,425
Mar 13, 2026	0.75	0.77	0.70	0.70	0.70	-7.89%	379,807
Mar 12, 2026	0.79	0.79	0.72	0.76	0.76	-7.32%	649,585
Mar 11, 2026	0.83	0.83	0.77	0.82	0.82	2.50%	368,510
Mar 10, 2026	0.79	0.83	0.78	0.80	0.80	2.56%	728,556
Mar 9, 2026	0.75	0.80	0.73	0.78	0.78	-1.27%	686,197
Mar 6, 2026	0.82	0.82	0.77	0.79	0.79	-2.47%	354,281
Mar 5, 2026	0.91	0.91	0.79	0.81	0.81	-8.99%	678,458
Mar 4, 2026	0.93	0.93	0.86	0.89	0.89	-	209,068
Mar 3, 2026	0.96	0.96	0.87	0.89	0.89	-10.10%	1,006,518
Mar 2, 2026	1.00	1.00	0.94	0.99	0.99	-1.00%	647,431
Feb 27, 2026	0.95	1.00	0.94	1.00	1.00	6.38%	681,050
Feb 26, 2026	0.91	0.95	0.88	0.94	0.94	3.30%	561,866
Feb 25, 2026	0.90	0.93	0.89	0.91	0.91	-	429,063
Feb 24, 2026	0.86	0.91	0.84	0.91	0.91	7.06%	820,120
Feb 23, 2026	0.86	0.88	0.84	0.85	0.85	3.66%	885,634
Feb 20, 2026	0.87	0.87	0.82	0.82	0.82	-	860,147
Feb 19, 2026	0.82	0.84	0.80	0.82	0.82	-2.38%	696,589
Feb 18, 2026	0.80	0.85	0.78	0.84	0.84	7.69%	882,409
Feb 17, 2026	0.75	0.81	0.75	0.78	0.78	-2.50%	932,832
Feb 13, 2026	0.80	0.83	0.80	0.80	0.80	-0.62%	546,453
Feb 12, 2026	0.84	0.88	0.80	0.81	0.81	-7.47%	716,062
Feb 11, 2026	0.85	0.88	0.82	0.87	0.87	4.82%	818,036
Feb 10, 2026	0.85	0.88	0.83	0.83	0.83	-7.78%	786,983
Feb 9, 2026	0.82	0.92	0.82	0.90	0.90	9.76%	807,046
Feb 6, 2026	0.77	0.85	0.77	0.82	0.82	5.13%	750,504
Feb 5, 2026	0.85	0.85	0.78	0.78	0.78	-8.24%	1,374,842
Feb 4, 2026	0.92	0.94	0.83	0.85	0.85	-5.56%	1,216,866
Feb 3, 2026	0.87	0.91	0.87	0.90	0.90	12.50%	625,971
Feb 2, 2026	0.79	0.84	0.77	0.80	0.80	-2.44%	1,124,177
Jan 30, 2026	0.80	0.88	0.79	0.82	0.82	-8.89%	1,584,629
Jan 29, 2026	1.04	1.04	0.87	0.90	0.90	-9.09%	1,633,311
Jan 28, 2026	0.97	1.03	0.96	0.99	0.99	-1.98%	923,244
Jan 27, 2026	1.03	1.03	0.93	1.01	1.01	-0.98%	1,062,615
Jan 26, 2026	1.00	1.03	0.97	1.02	1.02	8.51%	2,236,510
Jan 23, 2026	0.90	0.98	0.87	0.94	0.94	4.44%	1,331,913
Jan 22, 2026	0.89	0.92	0.88	0.90	0.90	1.12%	451,797
Jan 21, 2026	0.92	0.96	0.87	0.89	0.89	-3.26%	732,097
Jan 20, 2026	0.93	0.97	0.89	0.92	0.92	3.95%	1,189,143
Jan 19, 2026	0.89	0.92	0.85	0.89	0.89	1.72%	656,048
Jan 16, 2026	0.85	0.88	0.81	0.87	0.87	-	510,226
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	-	206,974
Jan 14, 2026	0.85	0.93	0.82	0.87	0.87	6.10%	1,165,491
Jan 13, 2026	0.86	0.88	0.81	0.82	0.82	-2.38%	542,762
Jan 12, 2026	0.86	0.86	0.77	0.84	0.84	3.70%	857,047
Jan 9, 2026	0.71	0.82	0.70	0.81	0.81	14.08%	1,892,566
Jan 8, 2026	0.71	0.72	0.68	0.71	0.71	-1.39%	540,331
Jan 7, 2026	0.65	0.73	0.64	0.72	0.72	10.77%	1,157,051
Jan 6, 2026	0.66	0.66	0.63	0.65	0.65	-	392,833
Jan 5, 2026	0.68	0.69	0.64	0.65	0.65	1.56%	393,481
Jan 2, 2026	0.67	0.69	0.63	0.64	0.64	-4.48%	366,504
Dec 31, 2025	0.70	0.70	0.64	0.67	0.67	-2.90%	229,391
Dec 30, 2025	0.68	0.70	0.65	0.69	0.69	6.15%	289,710
Dec 29, 2025	0.65	0.67	0.60	0.65	0.65	-2.99%	604,529
Dec 24, 2025	0.68	0.68	0.62	0.67	0.67	-	680,198
Dec 23, 2025	0.56	0.67	0.56	0.67	0.67	21.82%	1,038,787
Dec 22, 2025	0.57	0.57	0.52	0.55	0.55	-3.51%	664,789
Dec 19, 2025	0.59	0.59	0.56	0.57	0.57	-	551,722
Dec 18, 2025	0.57	0.58	0.55	0.57	0.57	3.64%	233,329
Dec 17, 2025	0.54	0.57	0.53	0.55	0.55	1.85%	373,267
Dec 16, 2025	0.55	0.56	0.51	0.54	0.54	3.85%	246,139
Dec 15, 2025	0.55	0.56	0.51	0.52	0.52	-5.45%	329,823
Dec 12, 2025	0.53	0.55	0.50	0.55	0.55	3.77%	386,477
Dec 11, 2025	0.52	0.53	0.51	0.53	0.53	6.00%	276,931
Dec 10, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	139,620
Dec 9, 2025	0.49	0.51	0.49	0.51	0.51	7.37%	495,514
Dec 8, 2025	0.49	0.49	0.46	0.48	0.48	-3.06%	271,077
Dec 5, 2025	0.48	0.49	0.46	0.49	0.49	5.95%	251,099
Dec 4, 2025	0.46	0.47	0.44	0.46	0.46	-3.65%	228,510
Dec 3, 2025	0.47	0.48	0.44	0.48	0.48	2.13%	452,402