Skip to main content
Pelangio Exploration Inc. (TSXV:PX)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
-0.010 (-3.70%)
At close: Dec 5, 2025

Pelangio Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.300.300.260.270.27-10.00%81,832
Dec 3, 20250.300.310.290.300.305.26%271,600
Dec 2, 20250.300.310.290.290.29-1.72%195,358
Dec 1, 20250.250.290.230.290.2926.09%741,110
Nov 28, 20250.220.250.220.230.239.52%348,400
Nov 27, 20250.230.230.200.210.21-4.55%32,100
Nov 26, 20250.210.230.200.220.2210.00%166,600
Nov 25, 20250.210.210.200.200.20-164,895
Nov 24, 20250.200.210.200.200.20-54,060
Nov 21, 20250.200.210.200.200.202.56%112,000
Nov 20, 20250.190.200.190.200.202.63%22,450
Nov 19, 20250.190.190.190.190.192.70%122,500
Nov 18, 20250.180.190.180.190.195.71%54,636
Nov 17, 20250.210.210.180.180.18-14.63%61,400
Nov 14, 20250.220.220.210.210.21-2.38%12,000
Nov 13, 20250.210.220.210.210.21-86,500
Nov 12, 20250.200.220.200.210.217.69%303,290
Nov 11, 20250.200.200.200.200.202.63%52,120
Nov 10, 20250.190.190.180.190.195.56%159,355
Nov 7, 20250.190.190.180.180.18-7.69%775,800
Nov 6, 20250.200.200.190.200.20-4.88%316,000
Nov 5, 20250.200.210.190.210.212.50%254,010
Nov 4, 20250.200.210.200.200.20-87,548
Nov 3, 20250.210.210.200.200.20-2.44%322,500
Oct 31, 20250.210.210.210.210.212.50%601,000
Oct 30, 20250.210.210.200.200.20-39,000
Oct 29, 20250.200.210.200.200.202.56%167,841
Oct 28, 20250.200.200.200.200.20-2.50%19,000
Oct 27, 20250.190.200.190.200.202.56%87,500
Oct 24, 20250.210.210.200.200.20-7.14%84,163
Oct 23, 20250.220.220.210.210.215.00%58,728
Oct 22, 20250.200.200.190.200.202.56%125,006
Oct 21, 20250.230.230.190.200.20-2.50%249,136
Oct 20, 20250.210.210.190.200.20-4.76%260,050
Oct 17, 20250.210.220.200.210.212.44%26,000
Oct 16, 20250.220.220.200.210.21-4.65%139,140
Oct 15, 20250.230.230.210.220.22-4.44%84,195
Oct 14, 20250.230.240.230.230.23-123,000
Oct 10, 20250.230.240.220.230.23-2.17%134,109
Oct 9, 20250.240.240.230.230.23-4.17%111,271
Oct 8, 20250.240.240.240.240.24-164,103
Oct 7, 20250.240.240.240.240.24-75,716
Oct 6, 20250.230.240.230.240.246.67%68,429
Oct 3, 20250.220.230.220.230.232.27%207,000
Oct 2, 20250.220.220.220.220.22-151,500
Oct 1, 20250.210.220.210.220.227.32%629,469
Sep 30, 20250.220.220.210.210.21-6.82%141,500
Sep 29, 20250.220.220.220.220.222.33%223,780
Sep 26, 20250.220.220.220.220.22-174,505
Sep 25, 20250.230.230.210.220.22-4.44%97,780
Sep 24, 20250.230.230.220.230.23-2.17%145,663
Sep 23, 20250.240.240.210.230.23-496,055
Sep 22, 20250.200.240.200.230.2315.00%481,345
Sep 19, 20250.200.210.200.200.20-2.44%553,928
Sep 18, 20250.200.220.200.210.215.13%562,864
Sep 17, 20250.150.200.150.200.2030.00%570,151
Sep 16, 20250.170.180.150.150.15-9.09%1,461,679
Sep 15, 20250.170.170.170.170.17-282,348
Sep 12, 20250.160.170.160.170.173.13%183,683
Sep 11, 20250.150.160.150.160.166.67%470,583
Sep 10, 20250.140.150.140.150.15-459,599
Sep 9, 20250.150.160.150.150.15-506,637
Sep 8, 20250.150.150.150.150.15-106,305
Sep 5, 20250.150.160.140.150.15-3.23%210,762
Sep 4, 20250.150.160.150.160.166.90%89,500
Sep 3, 20250.150.150.150.150.15-3.33%29,500
Sep 2, 20250.150.150.140.150.15-3.23%322,700
Aug 29, 20250.160.160.150.160.16-94,087
Aug 28, 20250.160.160.150.160.16-3.13%70,551
Aug 27, 20250.170.170.160.160.163.23%100,025
Aug 26, 20250.150.160.150.160.166.90%369,000
Aug 22, 20250.140.150.140.150.15-87,010
Aug 21, 20250.150.150.140.150.1511.54%276,154
Aug 20, 20250.140.140.130.130.13-7.14%14,722
Aug 19, 20250.150.150.140.140.14-6.67%55,000
Aug 18, 20250.160.160.130.150.15-3.23%105,000
Aug 15, 20250.150.160.150.160.16-35,025
Aug 14, 20250.160.160.160.160.16-15,500
Aug 13, 20250.160.160.160.160.16-3.13%13,359
Aug 12, 20250.160.170.160.160.16-26,500
Aug 11, 20250.150.170.150.160.166.67%181,051
Aug 8, 20250.150.150.150.150.15-3.23%37,420
Aug 7, 20250.160.160.150.160.16-242,669
Aug 6, 20250.140.160.140.160.1610.71%154,660
Aug 5, 20250.130.150.130.140.147.69%225,000
Aug 1, 20250.140.140.130.130.13-15,000
Jul 31, 20250.140.140.130.130.13-75,007
Jul 30, 20250.140.140.130.130.13-7.14%67,343
Jul 29, 20250.120.140.120.140.1416.67%418,789
Jul 25, 20250.120.120.120.120.12-9,000
Jul 24, 20250.120.120.120.120.124.35%42,000
Jul 23, 20250.120.120.120.120.124.55%147,506
Jul 22, 20250.120.120.110.110.11-8.33%13,000
Jul 21, 20250.110.120.110.120.129.09%370,500
Jul 18, 20250.110.110.110.110.11-1,500
Jul 17, 20250.110.110.110.110.11-132,000
Jul 16, 20250.110.110.110.110.114.76%141,083
Jul 15, 20250.110.110.110.110.115.00%42,529
Jul 14, 20250.110.110.100.100.10-13.04%372,049
Jul 11, 20250.110.120.110.120.1215.00%399,620