PEZM Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2021-12-17 | 1.800 | 1.950 | 1.800 | 1.950 | 1.950 | 83,827 |
| 2021-12-16 | 1.620 | 1.750 | 1.590 | 1.710 | 1.710 | 30,411 |
| 2021-12-15 | 1.520 | 1.630 | 1.500 | 1.610 | 1.610 | 189,950 |
| 2021-12-14 | 1.400 | 1.520 | 1.400 | 1.520 | 1.520 | 30,300 |
| 2021-12-13 | 1.300 | 1.480 | 1.300 | 1.450 | 1.450 | 42,251 |
| 2021-12-10 | 1.350 | 1.360 | 1.150 | 1.360 | 1.360 | 230,816 |
| 2021-12-09 | 1.540 | 1.550 | 1.110 | 1.350 | 1.350 | 130,934 |
| 2021-12-08 | 1.640 | 1.700 | 1.500 | 1.500 | 1.500 | 64,114 |
| 2021-12-07 | 1.910 | 1.910 | 1.700 | 1.700 | 1.700 | 18,900 |
| 2021-12-06 | 1.890 | 1.910 | 1.600 | 1.910 | 1.910 | 64,343 |
| 2021-12-03 | 1.800 | 1.890 | 1.750 | 1.890 | 1.890 | 19,525 |
| 2021-12-02 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 3,769 |
| 2021-12-01 | 1.900 | 1.900 | 1.770 | 1.770 | 1.770 | 27,410 |
| 2021-11-30 | 1.900 | 1.900 | 1.810 | 1.880 | 1.880 | 8,741 |
| 2021-11-29 | 1.980 | 1.980 | 1.890 | 1.900 | 1.900 | 10,737 |
| 2021-11-26 | 1.870 | 1.970 | 1.840 | 1.970 | 1.970 | 39,678 |
| 2021-11-25 | 1.750 | 1.940 | 1.750 | 1.920 | 1.920 | 39,071 |
| 2021-11-24 | 1.750 | 1.780 | 1.720 | 1.750 | 1.750 | 36,131 |
| 2021-11-23 | 1.740 | 1.800 | 1.740 | 1.790 | 1.790 | 32,628 |
| 2021-11-22 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 6,553 |
| 2021-11-19 | 1.720 | 1.800 | 1.700 | 1.800 | 1.800 | 84,827 |
| 2021-11-18 | 1.520 | 1.800 | 1.500 | 1.800 | 1.800 | 80,857 |
| 2021-11-17 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 188,302 |
| 2021-11-16 | 1.500 | 1.610 | 1.480 | 1.550 | 1.550 | 156,467 |
| 2021-11-15 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 118,970 |
| 2021-11-12 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 13,006 |
| 2021-11-11 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 202,975 |
| 2021-11-10 | 1.500 | 1.510 | 1.500 | 1.500 | 1.500 | 189,463 |
| 2021-11-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 224,410 |
| 2021-11-08 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 19,309 |
| 2021-11-05 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 13,600 |
| 2021-11-04 | 1.530 | 1.530 | 1.490 | 1.500 | 1.500 | 12,233 |
| 2021-11-03 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 58,625 |
| 2021-11-02 | 1.430 | 1.550 | 1.430 | 1.470 | 1.470 | 59,185 |
| 2021-11-01 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 28,853 |
| 2021-10-29 | 1.300 | 1.330 | 1.300 | 1.320 | 1.320 | 7,800 |
| 2021-10-28 | 1.340 | 1.340 | 1.280 | 1.300 | 1.300 | 7,170 |
| 2021-10-27 | 1.300 | 1.340 | 1.250 | 1.340 | 1.340 | 23,582 |
| 2021-10-26 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 6,783 |
| 2021-10-25 | 1.250 | 1.360 | 1.050 | 1.250 | 1.250 | 81,930 |
← NewerPage 21 of 21 · 1,249 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.