P2 Gold Inc. PGLD
TSXV · Canada · Non-Energy Minerals
CAD 1.53+0.15 (+10.87%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.53 | +10.87% | CAD 1.38 | CAD 1.53 | CAD 1.38 | 1.22M |
| 2026-09-30 | CAD 1.38 | -2.82% | CAD 1.44 | CAD 1.44 | CAD 1.37 | 454.25K |
| 2026-09-29 | CAD 1.42 | +5.97% | CAD 1.37 | CAD 1.42 | CAD 1.34 | 439.78K |
| 2026-09-28 | CAD 1.34 | -4.96% | CAD 1.36 | CAD 1.38 | CAD 1.32 | 723.76K |
| 2026-09-25 | CAD 1.41 | +9.30% | CAD 1.31 | CAD 1.43 | CAD 1.30 | 481.38K |
| 2026-09-24 | CAD 1.29 | -3.01% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 197.96K |
| 2026-09-23 | CAD 1.33 | -6.34% | CAD 1.39 | CAD 1.39 | CAD 1.33 | 413.04K |
| 2026-09-22 | CAD 1.42 | +3.65% | CAD 1.37 | CAD 1.43 | CAD 1.35 | 393.60K |
| 2026-09-21 | CAD 1.37 | -2.14% | CAD 1.39 | CAD 1.43 | CAD 1.35 | 521.08K |
| 2026-09-18 | CAD 1.40 | +15.70% | CAD 1.23 | CAD 1.40 | CAD 1.21 | 939.16K |
| 2026-09-17 | CAD 1.21 | +1.68% | CAD 1.20 | CAD 1.23 | CAD 1.19 | 427.56K |
| 2026-09-16 | CAD 1.19 | -1.65% | CAD 1.22 | CAD 1.22 | CAD 1.14 | 299.01K |
| 2026-09-15 | CAD 1.21 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.17 | 318.24K |
| 2026-09-14 | CAD 1.21 | +0.83% | CAD 1.20 | CAD 1.22 | CAD 1.15 | 288.64K |
| 2026-09-11 | CAD 1.20 | +1.69% | CAD 1.19 | CAD 1.23 | CAD 1.19 | 221.42K |
| 2026-09-10 | CAD 1.18 | -4.84% | CAD 1.22 | CAD 1.23 | CAD 1.18 | 575.07K |
| 2026-09-09 | CAD 1.24 | -1.59% | CAD 1.27 | CAD 1.27 | CAD 1.24 | 255.62K |
| 2026-09-08 | CAD 1.26 | +4.13% | CAD 1.20 | CAD 1.28 | CAD 1.20 | 687.07K |
| 2026-09-04 | CAD 1.21 | +5.22% | CAD 1.14 | CAD 1.22 | CAD 1.11 | 303.46K |
| 2026-09-03 | CAD 1.15 | +2.68% | CAD 1.15 | CAD 1.17 | CAD 1.14 | 284.96K |
| 2026-09-02 | CAD 1.12 | -0.88% | CAD 1.12 | CAD 1.16 | CAD 1.12 | 402.04K |
| 2026-09-01 | CAD 1.13 | 0.00% | CAD 1.07 | CAD 1.17 | CAD 1.07 | 479.60K |
| 2026-08-31 | CAD 1.13 | -2.16% | CAD 1.17 | CAD 1.17 | CAD 1.10 | 854.03K |
| 2026-08-28 | CAD 1.15 | -5.33% | CAD 1.24 | CAD 1.24 | CAD 1.14 | 500.43K |
| 2026-08-27 | CAD 1.22 | -0.81% | CAD 1.23 | CAD 1.24 | CAD 1.20 | 290.03K |
| 2026-08-26 | CAD 1.23 | +5.13% | CAD 1.18 | CAD 1.26 | CAD 1.18 | 1.11M |
| 2026-08-25 | CAD 1.17 | +0.86% | CAD 1.16 | CAD 1.20 | CAD 1.16 | 265.64K |
| 2026-08-24 | CAD 1.16 | -0.85% | CAD 1.17 | CAD 1.19 | CAD 1.14 | 735.25K |
| 2026-08-21 | CAD 1.17 | -0.85% | CAD 1.20 | CAD 1.23 | CAD 1.15 | 482.64K |
| 2026-08-20 | CAD 1.18 | +0.85% | CAD 1.19 | CAD 1.23 | CAD 1.17 | 707.62K |
| 2026-08-19 | CAD 1.17 | +8.33% | CAD 1.12 | CAD 1.19 | CAD 1.12 | 1.26M |
| 2026-08-18 | CAD 1.08 | -6.09% | CAD 1.13 | CAD 1.15 | CAD 1.07 | 567.65K |
| 2026-08-17 | CAD 1.15 | +4.55% | CAD 1.14 | CAD 1.15 | CAD 1.10 | 234.59K |
| 2026-08-14 | CAD 1.10 | +4.76% | CAD 1.09 | CAD 1.12 | CAD 1.07 | 329.05K |
| 2026-08-13 | CAD 1.05 | -1.87% | CAD 1.08 | CAD 1.08 | CAD 1.04 | 231.87K |
| 2026-08-12 | CAD 1.07 | +1.90% | CAD 1.10 | CAD 1.10 | CAD 1.06 | 634.02K |
| 2026-08-11 | CAD 1.05 | -3.67% | CAD 1.14 | CAD 1.14 | CAD 1.05 | 399.20K |
| 2026-08-10 | CAD 1.09 | 0.00% | CAD 1.10 | CAD 1.12 | CAD 1.07 | 547.93K |
| 2026-08-07 | CAD 1.09 | +4.81% | CAD 1.06 | CAD 1.14 | CAD 1.06 | 741.29K |
| 2026-08-06 | CAD 1.04 | +0.97% | CAD 1.02 | CAD 1.05 | CAD 1.00 | 469.32K |
| 2026-08-05 | CAD 1.03 | +4.04% | CAD 1.02 | CAD 1.04 | CAD 1.00 | 398.46K |
| 2026-08-04 | CAD 0.99 | +2.06% | CAD 0.95 | CAD 1.00 | CAD 0.95 | 441.92K |
| 2026-07-31 | CAD 0.97 | -4.90% | CAD 1.00 | CAD 1.01 | CAD 0.94 | 626.17K |
| 2026-07-30 | CAD 1.02 | +9.68% | CAD 0.95 | CAD 1.06 | CAD 0.94 | 1.09M |
| 2026-07-29 | CAD 0.93 | -1.06% | CAD 0.93 | CAD 0.99 | CAD 0.90 | 1.23M |
| 2026-07-28 | CAD 0.94 | +6.82% | CAD 0.89 | CAD 0.99 | CAD 0.84 | 1.31M |
| 2026-07-27 | CAD 0.88 | +6.02% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 357.20K |
| 2026-07-24 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.86 | CAD 0.80 | 337.35K |
| 2026-07-23 | CAD 0.85 | -3.41% | CAD 0.85 | CAD 0.85 | CAD 0.82 | 203.89K |
| 2026-07-22 | CAD 0.88 | +7.32% | CAD 0.85 | CAD 0.88 | CAD 0.83 | 484.90K |
| 2026-07-21 | CAD 0.82 | +2.50% | CAD 0.81 | CAD 0.84 | CAD 0.81 | 296.84K |
| 2026-07-20 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.81 | CAD 0.80 | 59.06K |
| 2026-07-17 | CAD 0.81 | +3.18% | CAD 0.78 | CAD 0.82 | CAD 0.77 | 352.75K |
| 2026-07-16 | CAD 0.79 | -4.27% | CAD 0.80 | CAD 0.81 | CAD 0.78 | 225.43K |
| 2026-07-15 | CAD 0.82 | -1.20% | CAD 0.86 | CAD 0.86 | CAD 0.80 | 365.56K |
| 2026-07-14 | CAD 0.83 | 0.00% | CAD 0.84 | CAD 0.86 | CAD 0.82 | 326.07K |
| 2026-07-13 | CAD 0.83 | -6.74% | CAD 0.86 | CAD 0.86 | CAD 0.81 | 186.64K |
| 2026-07-10 | CAD 0.89 | +7.23% | CAD 0.85 | CAD 0.89 | CAD 0.81 | 523.28K |
| 2026-07-09 | CAD 0.83 | +3.75% | CAD 0.82 | CAD 0.85 | CAD 0.82 | 291.53K |
| 2026-07-08 | CAD 0.80 | -6.98% | CAD 0.84 | CAD 0.84 | CAD 0.79 | 314.81K |
| 2026-07-07 | CAD 0.86 | -2.27% | CAD 0.90 | CAD 0.91 | CAD 0.81 | 432.49K |
| 2026-07-06 | CAD 0.88 | 0.00% | CAD 0.89 | CAD 0.92 | CAD 0.86 | 396.79K |
| 2026-07-03 | CAD 0.88 | +8.64% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 377.34K |
| 2026-07-02 | CAD 0.81 | +12.50% | CAD 0.73 | CAD 0.82 | CAD 0.73 | 536.84K |
| 2026-06-30 | CAD 0.72 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 227.48K |
| 2026-06-29 | CAD 0.72 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 259.34K |
| 2026-06-26 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.76 | CAD 0.71 | 252.45K |
| 2026-06-25 | CAD 0.71 | -2.74% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 225.77K |
| 2026-06-24 | CAD 0.73 | +3.55% | CAD 0.67 | CAD 0.73 | CAD 0.67 | 738.39K |
| 2026-06-23 | CAD 0.70 | -1.40% | CAD 0.70 | CAD 0.71 | CAD 0.67 | 238.69K |
| 2026-06-22 | CAD 0.71 | -5.92% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 125.39K |
| 2026-06-19 | CAD 0.76 | +5.56% | CAD 0.72 | CAD 0.78 | CAD 0.70 | 246.37K |
| 2026-06-18 | CAD 0.72 | +2.86% | CAD 0.68 | CAD 0.73 | CAD 0.68 | 148.52K |
| 2026-06-17 | CAD 0.70 | -4.11% | CAD 0.72 | CAD 0.76 | CAD 0.70 | 383.06K |
| 2026-06-16 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.74 | CAD 0.71 | 375.91K |
| 2026-06-15 | CAD 0.73 | +2.82% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 173.98K |
| 2026-06-12 | CAD 0.71 | +2.90% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 268.58K |
| 2026-06-11 | CAD 0.69 | +7.81% | CAD 0.66 | CAD 0.70 | CAD 0.65 | 468.26K |
| 2026-06-10 | CAD 0.64 | -3.76% | CAD 0.63 | CAD 0.68 | CAD 0.63 | 266.40K |
| 2026-06-09 | CAD 0.67 | -0.75% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 410.25K |
| 2026-06-08 | CAD 0.67 | -5.63% | CAD 0.69 | CAD 0.70 | CAD 0.67 | 286.08K |
| 2026-06-05 | CAD 0.71 | -7.79% | CAD 0.76 | CAD 0.76 | CAD 0.67 | 754.35K |
| 2026-06-04 | CAD 0.77 | +2.67% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 218.44K |
| 2026-06-03 | CAD 0.75 | -6.25% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 456.28K |
| 2026-06-02 | CAD 0.80 | 0.00% | CAD 0.78 | CAD 0.82 | CAD 0.77 | 794.34K |
| 2026-06-01 | CAD 0.80 | -2.44% | CAD 0.77 | CAD 0.81 | CAD 0.75 | 420.91K |
| 2026-05-29 | CAD 0.82 | +6.49% | CAD 0.78 | CAD 0.83 | CAD 0.76 | 765.15K |
| 2026-05-28 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.80 | CAD 0.73 | 497.52K |
| 2026-05-27 | CAD 0.77 | -3.75% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 218.08K |
| 2026-05-26 | CAD 0.80 | -3.61% | CAD 0.82 | CAD 0.85 | CAD 0.79 | 724.04K |