Skip to main content
Precipitate Gold Corp. (TSXV:PRG)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
-0.090 (-10.98%)
Apr 28, 2026, 3:54 PM EST

Precipitate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.820.820.750.78--4.88%404,501
Apr 27, 20260.770.820.770.820.827.89%652,965
Apr 24, 20260.770.810.740.760.76-1.30%962,020
Apr 23, 20260.740.770.740.770.775.48%230,594
Apr 22, 20260.700.750.700.730.734.29%283,730
Apr 21, 20260.710.720.680.700.70-416,058
Apr 20, 20260.740.740.690.700.70-4.11%385,362
Apr 17, 20260.740.780.720.730.734.29%573,691
Apr 16, 20260.700.710.650.700.70-1.41%207,771
Apr 15, 20260.690.750.680.710.715.97%1,560,151
Apr 14, 20260.610.680.600.670.6711.67%1,435,406
Apr 13, 20260.560.620.560.600.601.69%694,558
Apr 10, 20260.600.600.580.590.59-274,207
Apr 9, 20260.570.590.560.590.595.36%207,847
Apr 8, 20260.510.600.500.560.5614.29%1,517,842
Apr 7, 20260.490.500.490.490.49-1.01%172,000
Apr 6, 20260.490.520.490.500.505.32%246,852
Apr 2, 20260.470.480.470.470.473.30%43,500
Apr 1, 20260.490.490.450.460.46-7.14%283,100
Mar 31, 20260.480.500.480.490.494.26%137,709
Mar 30, 20260.470.470.470.470.472.17%3,900
Mar 27, 20260.490.500.460.460.46-5.15%53,600
Mar 26, 20260.500.510.490.490.49-2.02%218,798
Mar 25, 20260.450.500.450.500.5017.86%880,486
Mar 24, 20260.410.420.410.420.426.33%27,100
Mar 23, 20260.400.440.400.400.40-166,110
Mar 20, 20260.400.400.350.400.40-1.25%609,430
Mar 19, 20260.390.400.340.400.40-1.23%891,960
Mar 18, 20260.440.440.400.410.41-4.71%106,977
Mar 17, 20260.410.460.410.430.433.66%699,500
Mar 16, 20260.420.420.400.410.41-2.38%717,521
Mar 13, 20260.490.490.420.420.42-12.50%615,610
Mar 12, 20260.500.500.470.480.48-5.88%283,033
Mar 11, 20260.530.530.490.510.51-3.77%13,950
Mar 10, 20260.530.540.520.530.531.92%502,421
Mar 9, 20260.530.530.480.520.521.96%328,586
Mar 6, 20260.520.530.510.510.51-3.77%133,030
Mar 5, 20260.560.560.510.530.53-350,593
Mar 4, 20260.530.570.510.530.531.92%1,336,181
Mar 3, 20260.510.530.470.520.521.96%888,269
Mar 2, 20260.450.510.450.510.519.68%628,247
Feb 27, 20260.450.480.450.470.47-1.06%839,076
Feb 26, 20260.480.490.470.470.474.44%186,534
Feb 25, 20260.460.480.450.450.451.12%223,097
Feb 24, 20260.460.460.440.450.45-4.30%266,714
Feb 23, 20260.500.500.470.470.47-6.06%267,795
Feb 20, 20260.460.510.460.500.504.21%889,247
Feb 19, 20260.480.480.470.480.48-1.04%338,541
Feb 18, 20260.440.480.420.480.4811.63%603,958
Feb 17, 20260.450.460.400.430.43-5.49%819,367
Feb 13, 20260.430.470.430.460.46-297,756
Feb 12, 20260.470.520.430.460.46-3.19%925,279
Feb 11, 20260.470.480.440.470.47-4.08%1,159,639
Feb 10, 20260.470.500.470.490.492.08%393,016
Feb 9, 20260.420.490.420.480.4812.94%1,102,728
Feb 6, 20260.390.430.380.430.4310.39%1,154,674
Feb 5, 20260.370.400.370.390.39-1.28%777,149
Feb 4, 20260.420.440.390.390.39-8.24%455,751
Feb 3, 20260.400.450.400.430.436.25%1,162,336
Feb 2, 20260.400.410.400.400.40-5.88%188,243
Jan 30, 20260.420.430.350.430.431.19%1,661,892
Jan 29, 20260.480.480.410.420.42-12.50%1,068,542
Jan 28, 20260.420.510.420.480.487.87%2,069,644
Jan 27, 20260.400.470.400.450.458.54%2,256,129
Jan 26, 20260.420.440.380.410.412.50%1,129,700
Jan 23, 20260.350.450.330.400.4015.94%1,249,962
Jan 22, 20260.320.360.320.350.357.81%1,607,588
Jan 21, 20260.280.370.280.320.3216.36%1,879,974
Jan 20, 20260.290.290.270.280.281.85%85,500
Jan 19, 20260.270.300.250.270.273.85%271,253
Jan 16, 20260.260.260.250.260.26-1.89%257,331
Jan 15, 20260.270.280.260.270.271.92%171,803
Jan 14, 20260.250.260.250.260.268.33%549,657
Jan 13, 20260.220.250.220.240.246.67%268,801
Jan 12, 20260.220.240.220.230.23-26,000
Jan 9, 20260.260.260.230.230.23-2.17%136,809
Jan 8, 20260.240.260.230.230.23-8.00%421,000
Jan 7, 20260.260.270.240.250.25-5.66%349,933
Jan 6, 20260.220.270.220.270.2720.45%944,363
Jan 5, 20260.230.230.220.220.22-2.22%519,505
Jan 2, 20260.180.260.180.230.2328.57%1,995,911
Dec 31, 20250.170.180.170.180.186.06%423,271
Dec 30, 20250.150.170.150.170.1710.00%837,921
Dec 29, 20250.150.150.140.150.15-659,842
Dec 24, 20250.140.150.140.150.153.45%23,000
Dec 23, 20250.140.150.140.150.15-68,188
Dec 22, 20250.140.150.140.150.153.57%186,946
Dec 19, 20250.150.150.140.140.14-288,928
Dec 18, 20250.140.150.140.140.147.69%438,202
Dec 17, 20250.140.140.130.130.13-7.14%202,500
Dec 16, 20250.140.150.140.140.14-101,000
Dec 15, 20250.150.150.140.140.14-6.67%89,190
Dec 12, 20250.150.150.140.150.153.45%64,250
Dec 11, 20250.150.150.150.150.15-3.33%500
Dec 10, 20250.150.150.140.150.153.45%58,500
Dec 9, 20250.140.150.140.150.153.57%55,718
Dec 8, 20250.120.150.120.140.1421.74%693,370
Dec 5, 20250.120.120.120.120.12-48,000
Dec 4, 20250.120.120.120.120.12-4.17%11,100
Dec 3, 20250.120.120.120.120.12-66,500