Pirate Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.250	0.250	0.230	0.240	0.210	53,674
2022-06-30	0.250	0.270	0.230	0.240	0.210	97,869
2022-06-29	0.260	0.260	0.250	0.250	0.219	69,662
2022-06-28	0.270	0.270	0.260	0.260	0.228	30,948
2022-06-27	0.270	0.280	0.270	0.280	0.245	30,377
2022-06-24	0.240	0.280	0.230	0.280	0.245	92,845
2022-06-23	0.250	0.250	0.230	0.230	0.201	84,394
2022-06-22	0.260	0.260	0.240	0.240	0.210	66,350
2022-06-21	0.260	0.260	0.250	0.260	0.228	35,516
2022-06-20	0.280	0.280	0.270	0.270	0.236	8,793
2022-06-17	0.270	0.270	0.260	0.270	0.236	46,936
2022-06-16	0.280	0.280	0.250	0.250	0.219	81,996
2022-06-15	0.260	0.280	0.240	0.260	0.228	415,574
2022-06-14	0.270	0.270	0.250	0.260	0.228	184,205
2022-06-13	0.300	0.300	0.270	0.280	0.245	72,403
2022-06-10	0.300	0.310	0.270	0.310	0.272	139,438
2022-06-09	0.300	0.300	0.280	0.280	0.245	26,266
2022-06-08	0.280	0.300	0.280	0.300	0.263	48,192
2022-06-07	0.300	0.300	0.290	0.290	0.254	25,124
2022-06-06	0.280	0.300	0.280	0.290	0.254	80,625
2022-06-03	0.320	0.320	0.300	0.300	0.263	41,911
2022-06-02	0.320	0.330	0.310	0.320	0.280	24,325
2022-06-01	0.320	0.320	0.310	0.310	0.272	7,994
2022-05-31	0.320	0.320	0.310	0.320	0.280	13,818
2022-05-30	0.330	0.330	0.310	0.320	0.280	122,993
2022-05-27	0.310	0.320	0.310	0.320	0.280	16,673
2022-05-26	0.310	0.310	0.310	0.310	0.272	12,905
2022-05-25	0.300	0.300	0.300	0.300	0.263	24,439
2022-05-24	0.310	0.320	0.300	0.310	0.272	49,677
2022-05-20	0.330	0.330	0.310	0.310	0.272	157,025
2022-05-19	0.320	0.330	0.310	0.330	0.289	138,639
2022-05-18	0.250	0.310	0.250	0.310	0.272	142,065
2022-05-17	0.290	0.290	0.280	0.280	0.245	36,887
2022-05-16	0.270	0.280	0.270	0.280	0.245	26,266
2022-05-13	0.280	0.280	0.270	0.270	0.236	241,076
2022-05-12	0.290	0.290	0.240	0.280	0.245	433,732
2022-05-11	0.290	0.310	0.280	0.280	0.245	199,622
2022-05-10	0.280	0.290	0.260	0.270	0.236	295,321
2022-05-09	0.310	0.320	0.290	0.290	0.254	167,988
2022-05-06	0.330	0.330	0.320	0.320	0.280	66,350
2022-05-05	0.330	0.340	0.330	0.340	0.298	38,600
2022-05-04	0.330	0.340	0.330	0.340	0.298	70,804
2022-05-03	0.330	0.330	0.320	0.330	0.289	48,078
2022-05-02	0.340	0.340	0.320	0.330	0.289	175,297
2022-04-29	0.340	0.340	0.340	0.340	0.298	52,075
2022-04-28	0.350	0.350	0.330	0.340	0.298	117,169
2022-04-27	0.360	0.360	0.350	0.350	0.307	66,921
2022-04-26	0.370	0.380	0.350	0.350	0.307	159,880
2022-04-25	0.360	0.370	0.340	0.370	0.324	331,979
2022-04-22	0.400	0.400	0.380	0.380	0.333	153,371
2022-04-21	0.420	0.420	0.390	0.390	0.342	216,066
2022-04-20	0.430	0.440	0.410	0.410	0.359	230,456
2022-04-19	0.440	0.440	0.410	0.430	0.377	245,187
2022-04-18	0.390	0.450	0.390	0.420	0.368	606,288
2022-04-14	0.380	0.390	0.380	0.390	0.342	199,850
2022-04-13	0.370	0.400	0.370	0.390	0.342	342,029
2022-04-12	0.370	0.370	0.370	0.370	0.324	118,996
2022-04-11	0.370	0.370	0.370	0.370	0.324	1,256
2022-04-08	0.350	0.370	0.350	0.370	0.324	117,169
2022-04-07	0.360	0.360	0.340	0.350	0.307	105,978

← NewerPage 19 of 21 · 1,255 trading daysOlder →

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.