Skip to main content
Pinnacle Silver and Gold Corp. (TSXV:PINN)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
0.00 (0.00%)
Apr 28, 2026, 3:30 PM EST

Pinnacle Silver and Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.110.110.100.100.10-4.76%35,500
Apr 24, 20260.110.110.110.110.11-10,000
Apr 23, 20260.100.110.100.110.11-4.55%302,000
Apr 22, 20260.110.110.110.110.11-3,500
Apr 21, 20260.110.110.110.110.114.76%157,457
Apr 20, 20260.100.110.100.110.11-111,432
Apr 17, 20260.110.110.110.110.11-51,500
Apr 16, 20260.110.110.110.110.11-4.55%102,271
Apr 15, 20260.120.120.110.110.11-4.35%274,787
Apr 14, 20260.120.120.120.120.12-4.17%229,333
Apr 13, 20260.130.130.120.120.12-4.00%49,028
Apr 10, 20260.130.130.130.130.134.17%22,038
Apr 9, 20260.120.120.120.120.12-5,500
Apr 8, 20260.120.120.120.120.124.35%80,000
Apr 7, 20260.120.120.120.120.12-13,500
Apr 6, 20260.120.120.120.120.12-8.00%48,037
Apr 2, 20260.120.130.120.130.13-111,335
Apr 1, 20260.120.130.120.130.134.17%67,000
Mar 31, 20260.120.130.120.120.12-155,000
Mar 30, 20260.120.120.120.120.12-314,032
Mar 27, 20260.120.120.120.120.12-35,500
Mar 26, 20260.120.120.120.120.12-10,000
Mar 25, 20260.120.130.120.120.12-102,143
Mar 24, 20260.130.130.110.120.12-7.69%261,592
Mar 23, 20260.130.130.130.130.13-81,566
Mar 20, 20260.130.130.130.130.138.33%44,250
Mar 19, 20260.130.130.110.120.12-353,166
Mar 18, 20260.140.140.120.120.12-7.69%180,500
Mar 17, 20260.130.140.130.130.134.00%81,011
Mar 16, 20260.130.130.130.130.134.17%4,020
Mar 13, 20260.130.130.120.120.12-11.11%417,156
Mar 12, 20260.140.140.140.140.14-3.57%10,534
Mar 11, 20260.140.140.140.140.14-25,500
Mar 10, 20260.120.140.120.140.1416.67%258,685
Mar 9, 20260.140.140.120.120.12-7.69%320,292
Mar 6, 20260.130.140.130.130.13-3.70%49,508
Mar 5, 20260.140.140.140.140.14-16,140
Mar 4, 20260.140.140.140.140.14-30,000
Mar 3, 20260.140.140.140.140.14-3.57%78,839
Mar 2, 20260.140.150.140.140.14-111,208
Feb 27, 20260.140.140.140.140.143.70%127,793
Feb 26, 20260.140.140.130.140.14-225,516
Feb 25, 20260.140.140.130.140.14-165,000
Feb 24, 20260.140.140.130.140.14-3.57%189,697
Feb 23, 20260.150.150.140.140.14-3.45%115,025
Feb 20, 20260.150.150.150.150.15-65,730
Feb 19, 20260.150.150.150.150.15-25,400
Feb 18, 20260.150.150.150.150.15-24,500
Feb 17, 20260.150.150.140.150.15-55,258
Feb 13, 20260.150.150.150.150.15-156,767
Feb 12, 20260.150.150.150.150.15-3.33%16,600
Feb 11, 20260.150.150.150.150.153.45%61,450
Feb 10, 20260.150.150.150.150.153.57%13,850
Feb 9, 20260.140.150.140.140.14-6.67%123,840
Feb 6, 20260.150.150.140.150.153.45%165,800
Feb 5, 20260.150.170.150.150.15-6.45%314,000
Feb 4, 20260.160.160.140.160.166.90%225,602
Feb 3, 20260.150.160.140.150.153.57%234,972
Feb 2, 20260.150.150.130.140.14-3.45%416,838
Jan 30, 20260.150.150.130.150.15-3.33%256,759
Jan 29, 20260.160.170.150.150.15-137,174
Jan 28, 20260.140.150.130.150.15-3.23%525,621
Jan 27, 20260.160.160.160.160.16-6.06%139,063
Jan 26, 20260.160.170.160.170.176.45%420,996
Jan 23, 20260.150.160.150.160.16-156,459
Jan 22, 20260.150.160.150.160.163.33%152,420
Jan 21, 20260.150.150.150.150.15-3.23%217,500
Jan 20, 20260.160.170.150.160.16-3.13%322,578
Jan 19, 20260.160.160.160.160.163.23%396,699
Jan 16, 20260.150.160.150.160.166.90%216,202
Jan 15, 20260.150.150.150.150.15-36,528
Jan 14, 20260.140.160.140.150.15-3.33%253,440
Jan 13, 20260.160.160.150.150.15-262,088
Jan 12, 20260.150.160.150.150.153.45%359,042
Jan 9, 20260.140.150.140.150.15-62,564
Jan 8, 20260.160.160.140.150.15-6.45%298,000
Jan 7, 20260.170.170.150.160.16-6.06%219,926
Jan 6, 20260.160.170.150.170.173.13%309,917
Jan 5, 20260.170.170.160.160.16-3.03%172,581
Jan 2, 20260.170.170.160.170.17-125,424
Dec 31, 20250.170.170.160.170.17-80,056
Dec 30, 20250.180.180.160.170.17-2.94%517,492
Dec 29, 20250.170.180.170.170.176.25%369,349
Dec 24, 20250.180.180.160.160.16-11.11%175,294
Dec 23, 20250.180.180.170.180.189.09%98,183
Dec 22, 20250.190.190.170.170.17-5.71%1,722,254
Dec 19, 20250.170.180.170.180.189.37%617,066
Dec 18, 20250.150.160.150.160.166.67%524,583
Dec 17, 20250.140.150.140.150.157.14%633,543
Dec 16, 20250.140.140.140.140.143.70%488,111
Dec 15, 20250.140.150.130.140.14-1,252,714
Dec 12, 20250.120.140.120.140.1412.50%3,263,450
Dec 11, 20250.120.120.120.120.12-249,833
Dec 10, 20250.120.120.120.120.12-434,221
Dec 9, 20250.110.120.110.120.129.09%202,167
Dec 8, 20250.120.120.110.110.11-4.35%297,247
Dec 5, 20250.130.130.120.120.12-8.00%234,505
Dec 4, 20250.140.140.120.130.13-10.71%371,816
Dec 3, 20250.140.140.140.140.14-128,856
Dec 2, 20250.140.140.130.140.143.70%267,140