Precipitate Gold Corp. PRG
TSXV · Canada · Non-Energy Minerals
CAD 0.15500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 0 |
| 2026-10-01 | CAD 0.16 | +14.29% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 7.40K |
| 2026-09-30 | CAD 0.14 | 0.00% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 57.60K |
| 2026-09-29 | CAD 0.14 | 0.00% | CAD 0.15 | CAD 0.15 | CAD 0.13 | 16.70K |
| 2026-09-28 | CAD 0.14 | 0.00% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 2.90K |
| 2026-09-25 | CAD 0.14 | +7.69% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 24.00K |
| 2026-09-24 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 71.00K |
| 2026-09-23 | CAD 0.14 | -6.67% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 52.50K |
| 2026-09-22 | CAD 0.15 | -6.25% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 12.50K |
| 2026-09-21 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 48.50K |
| 2026-09-18 | CAD 0.16 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 10.10K |
| 2026-09-17 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 8.00K |
| 2026-09-16 | CAD 0.15 | -11.76% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 13.50K |
| 2026-09-15 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 5.20K |
| 2026-09-14 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 7.10K |
| 2026-09-11 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 500 |
| 2026-09-10 | CAD 0.17 | -5.56% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 30.00K |
| 2026-09-09 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 0 |
| 2026-09-08 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 25.00K |
| 2026-09-04 | CAD 0.18 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.18 | 13.80K |
| 2026-09-03 | CAD 0.18 | +12.50% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 30.50K |
| 2026-09-02 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.18 | CAD 0.16 | 247.10K |
| 2026-09-01 | CAD 0.16 | 0.00% | CAD 0.18 | CAD 0.18 | CAD 0.16 | 58.00K |
| 2026-08-31 | CAD 0.16 | -11.11% | CAD 0.16 | CAD 0.18 | CAD 0.16 | 175.10K |
| 2026-08-28 | CAD 0.18 | +5.88% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 37.30K |
| 2026-08-27 | CAD 0.17 | +6.25% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 536.10K |
| 2026-08-26 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 21.00K |
| 2026-08-25 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 22.60K |
| 2026-08-24 | CAD 0.17 | +6.25% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 56.30K |
| 2026-08-21 | CAD 0.16 | -5.88% | CAD 0.18 | CAD 0.19 | CAD 0.16 | 302.60K |
| 2026-08-20 | CAD 0.17 | +6.25% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 1.50K |
| 2026-08-19 | CAD 0.16 | -5.88% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 32.00K |
| 2026-08-18 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 177.50K |
| 2026-08-17 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 64.20K |
| 2026-08-14 | CAD 0.16 | +6.67% | CAD 0.14 | CAD 0.17 | CAD 0.14 | 217.50K |
| 2026-08-13 | CAD 0.15 | +7.14% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 351.00K |
| 2026-08-12 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 139.80K |
| 2026-08-11 | CAD 0.14 | +7.69% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 285.00K |
| 2026-08-10 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 247.50K |
| 2026-08-07 | CAD 0.13 | +8.33% | CAD 0.12 | CAD 0.13 | CAD 0.12 | 51.00K |
| 2026-08-06 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 90.00K |
| 2026-08-05 | CAD 0.12 | -7.69% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 127.40K |
| 2026-08-04 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 228.20K |
| 2026-07-31 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 211.60K |
| 2026-07-30 | CAD 0.14 | +7.69% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 528.10K |
| 2026-07-29 | CAD 0.13 | -45.83% | CAD 0.18 | CAD 0.18 | CAD 0.12 | 1.72M |
| 2026-07-28 | CAD 0.24 | +9.09% | CAD 0.23 | CAD 0.24 | CAD 0.23 | 79.50K |
| 2026-07-27 | CAD 0.22 | -8.33% | CAD 0.23 | CAD 0.23 | CAD 0.21 | 85.60K |
| 2026-07-24 | CAD 0.24 | -7.69% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 127.40K |
| 2026-07-23 | CAD 0.26 | -7.14% | CAD 0.26 | CAD 0.27 | CAD 0.26 | 64.00K |
| 2026-07-22 | CAD 0.28 | 0.00% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 8.00K |
| 2026-07-21 | CAD 0.28 | +3.70% | CAD 0.26 | CAD 0.28 | CAD 0.25 | 55.20K |
| 2026-07-20 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 6.60K |
| 2026-07-17 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 32.50K |
| 2026-07-16 | CAD 0.28 | +7.69% | CAD 0.26 | CAD 0.29 | CAD 0.26 | 93.50K |
| 2026-07-15 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 24.00K |
| 2026-07-14 | CAD 0.27 | +8.00% | CAD 0.25 | CAD 0.27 | CAD 0.25 | 39.30K |
| 2026-07-13 | CAD 0.25 | 0.00% | CAD 0.26 | CAD 0.26 | CAD 0.25 | 4.20K |
| 2026-07-10 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 500 |
| 2026-07-09 | CAD 0.26 | +13.04% | CAD 0.25 | CAD 0.26 | CAD 0.24 | 71.00K |
| 2026-07-08 | CAD 0.23 | -8.00% | CAD 0.26 | CAD 0.26 | CAD 0.23 | 84.10K |
| 2026-07-07 | CAD 0.25 | -16.67% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 148.10K |
| 2026-07-06 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.30 | 9.50K |
| 2026-07-03 | CAD 0.30 | 0.00% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 4.90K |
| 2026-07-02 | CAD 0.30 | -3.23% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 64.50K |
| 2026-06-30 | CAD 0.31 | +14.81% | CAD 0.26 | CAD 0.31 | CAD 0.26 | 89.70K |
| 2026-06-29 | CAD 0.27 | +3.85% | CAD 0.26 | CAD 0.27 | CAD 0.25 | 71.30K |
| 2026-06-26 | CAD 0.26 | -7.14% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 20.50K |
| 2026-06-25 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 0 |
| 2026-06-24 | CAD 0.28 | -9.68% | CAD 0.30 | CAD 0.30 | CAD 0.28 | 62.00K |
| 2026-06-23 | CAD 0.31 | -13.89% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 22.60K |
| 2026-06-22 | CAD 0.36 | +38.46% | CAD 0.27 | CAD 0.40 | CAD 0.26 | 257.90K |
| 2026-06-19 | CAD 0.26 | -3.70% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 159.60K |
| 2026-06-18 | CAD 0.27 | -3.57% | CAD 0.27 | CAD 0.27 | CAD 0.27 | 17.50K |
| 2026-06-17 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 3.50K |
| 2026-06-16 | CAD 0.28 | +3.70% | CAD 0.27 | CAD 0.29 | CAD 0.26 | 34.50K |
| 2026-06-15 | CAD 0.27 | +3.85% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 19.50K |
| 2026-06-12 | CAD 0.26 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 34.30K |
| 2026-06-11 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.26 | 97.80K |
| 2026-06-10 | CAD 0.25 | -3.85% | CAD 0.25 | CAD 0.25 | CAD 0.25 | 94.40K |
| 2026-06-09 | CAD 0.26 | +4.00% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 201.10K |
| 2026-06-08 | CAD 0.25 | -7.41% | CAD 0.27 | CAD 0.28 | CAD 0.25 | 136.50K |
| 2026-06-05 | CAD 0.27 | -15.62% | CAD 0.30 | CAD 0.30 | CAD 0.27 | 91.80K |
| 2026-06-04 | CAD 0.32 | +6.67% | CAD 0.30 | CAD 0.32 | CAD 0.30 | 222.30K |
| 2026-06-03 | CAD 0.30 | -11.76% | CAD 0.35 | CAD 0.35 | CAD 0.30 | 268.90K |
| 2026-06-02 | CAD 0.34 | +17.24% | CAD 0.32 | CAD 0.41 | CAD 0.30 | 878.60K |
| 2026-06-01 | CAD 0.29 | -6.45% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 358.10K |
| 2026-05-29 | CAD 0.31 | +24.00% | CAD 0.26 | CAD 0.32 | CAD 0.25 | 506.70K |
| 2026-05-28 | CAD 0.25 | +25.00% | CAD 0.21 | CAD 0.26 | CAD 0.21 | 965.40K |
| 2026-05-27 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 355.50K |