Skip to main content
Pirate Gold Corp. (TSXV:YARR)
Canada flag Canada · Delayed Price · Currency is CAD
0.235
+0.005 (2.17%)
At close: Dec 5, 2025

Pirate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.230.240.230.24-4.35%16,000
Dec 4, 20250.230.240.220.230.236.98%1,301,951
Dec 3, 20250.230.240.220.220.22-4.44%709,029
Dec 2, 20250.240.250.220.230.232.27%1,321,225
Dec 1, 20250.230.270.220.220.2210.00%744,986
Nov 28, 20250.190.210.180.200.208.11%1,387,326
Nov 27, 20250.170.200.170.190.195.71%1,593,324
Nov 26, 20250.180.180.160.180.18-2,949,365
Nov 25, 20250.190.190.180.180.18-5.41%834,063
Nov 24, 20250.200.200.190.190.19-5.13%1,533,937
Nov 21, 20250.190.200.190.200.202.63%200,707
Nov 20, 20250.200.210.190.190.19-5.00%483,484
Nov 19, 20250.200.200.190.200.202.56%543,299
Nov 18, 20250.200.210.200.200.20-2.50%168,697
Nov 17, 20250.210.210.200.200.20-229,384
Nov 14, 20250.200.210.190.200.205.26%718,720
Nov 13, 20250.210.210.190.190.19-7.32%409,769
Nov 12, 20250.200.210.200.210.217.89%795,666
Nov 11, 20250.210.210.190.190.19-7.32%528,649
Nov 10, 20250.200.210.200.210.215.13%686,885
Nov 7, 20250.190.200.190.200.205.41%353,042
Nov 6, 20250.200.200.180.190.19-2.63%441,860
Nov 5, 20250.200.210.180.190.19-2.56%1,088,657
Nov 4, 20250.200.200.190.200.20-357,140
Nov 3, 20250.220.230.200.200.20-7.14%1,172,263
Oct 31, 20250.190.210.180.210.2110.53%1,123,052
Oct 30, 20250.190.190.190.190.192.70%322,235
Oct 29, 20250.180.190.180.190.198.82%421,421
Oct 28, 20250.190.190.170.170.17-10.53%1,498,935
Oct 27, 20250.190.220.190.190.19-6.17%1,054,960
Oct 24, 20250.210.220.200.200.20-3.57%608,005
Oct 23, 20250.220.220.210.210.215.00%808,270
Oct 22, 20250.190.210.190.200.205.26%1,048,845
Oct 21, 20250.210.210.180.190.19-9.52%1,863,177
Oct 20, 20250.220.230.210.210.21-6.67%448,665
Oct 17, 20250.220.230.200.230.23-1,430,333
Oct 16, 20250.240.240.220.230.232.27%911,286
Oct 15, 20250.240.250.220.220.22-8.33%773,156
Oct 14, 20250.270.280.240.240.242.13%2,256,779
Oct 10, 20250.260.260.200.240.24-8.74%3,931,233
Oct 9, 20250.270.290.250.260.265.10%5,398,219
Oct 8, 20250.200.250.200.250.2536.11%6,737,477
Oct 7, 20250.210.210.180.180.18-10.00%2,983,148
Oct 6, 20250.170.210.170.200.2021.21%8,298,969
Oct 3, 20250.140.180.140.170.1722.22%7,139,712
Oct 2, 20250.150.170.130.140.14-3.57%3,721,323
Oct 1, 20250.110.150.100.140.1447.37%4,946,379
Sep 30, 20250.110.110.100.100.10-9.52%2,756,597
Sep 29, 20250.070.110.070.110.1190.91%10,861,942
Sep 26, 20250.050.060.050.060.0610.00%1,542,400
Sep 25, 20250.050.050.050.050.0511.11%250,910
Sep 24, 20250.050.050.050.050.05-307,000
Sep 23, 20250.050.050.050.050.05-10.00%669,800
Sep 22, 20250.050.050.050.050.0511.11%499,041
Sep 19, 20250.050.050.050.050.05-10.00%680,588
Sep 18, 20250.050.050.050.050.0511.11%211,899
Sep 17, 20250.050.060.050.050.05-10.00%940,984
Sep 16, 20250.050.050.050.050.05-851,641
Sep 15, 20250.050.050.040.050.0511.11%2,406,865
Sep 12, 20250.050.050.050.050.0512.50%1,456,700
Sep 11, 20250.040.050.040.040.04-3,098,927
Sep 10, 20250.040.040.040.040.0433.33%264,000
Sep 9, 20250.040.040.030.030.03-14.29%371,549
Sep 8, 20250.030.040.030.040.0440.00%1,160,426
Sep 5, 20250.030.030.030.030.03-16.67%54,159
Sep 4, 20250.030.030.030.030.0320.00%228,500
Sep 3, 20250.030.030.030.030.03-284,500
Sep 2, 20250.030.040.030.030.03-16.67%2,152,628
Aug 29, 20250.030.030.030.030.0320.00%206,502
Aug 28, 20250.030.030.030.030.03-30,000
Aug 27, 20250.030.030.030.030.03-150,000
Aug 26, 20250.030.030.030.030.03-16.67%80,000
Aug 25, 20250.030.030.030.030.03-474,000
Aug 22, 20250.030.030.030.030.0320.00%187,600
Aug 21, 20250.030.030.030.030.03-16.67%51,116
Aug 20, 20250.030.030.030.030.0320.00%920,700
Aug 19, 20250.030.030.030.030.03-16.67%47,000
Aug 18, 20250.030.030.030.030.0320.00%1,259,112
Aug 15, 20250.030.030.030.030.03-16.67%139,990
Aug 14, 20250.030.030.030.030.03-297,300
Aug 13, 20250.040.040.030.030.03-332,001
Aug 12, 20250.030.040.030.030.03-382,000
Aug 11, 20250.040.040.030.030.03-161,101
Aug 8, 20250.030.030.030.030.03-330,088
Aug 7, 20250.040.040.030.030.03-14.29%36,800
Aug 6, 20250.040.040.030.040.04-511,110
Aug 5, 20250.030.040.030.040.0416.67%294,216
Aug 1, 20250.030.030.030.030.03-203,000
Jul 31, 20250.030.030.030.030.03-446,300
Jul 30, 20250.030.030.030.030.03-75,600
Jul 29, 20250.030.040.030.030.03-269,012
Jul 28, 20250.040.040.030.030.03-68,900
Jul 25, 20250.030.040.030.030.03-238,000
Jul 24, 20250.030.030.030.030.03-358,500
Jul 23, 20250.040.040.030.030.03-2,418,196
Jul 22, 20250.040.040.030.030.03-14.29%850,000
Jul 21, 20250.040.040.040.040.04-1,134,800
Jul 18, 20250.040.040.040.040.04-12.50%876,100
Jul 17, 20250.040.040.040.040.04-41,320
Jul 16, 20250.040.040.040.040.04-50,000