Pirate Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.360	0.370	0.360	0.360	0.315	43,510
2022-04-05	0.370	0.370	0.360	0.360	0.315	50,362
2022-04-04	0.370	0.380	0.360	0.360	0.315	53,217
2022-04-01	0.370	0.380	0.370	0.380	0.333	96,042
2022-03-31	0.380	0.390	0.360	0.380	0.333	144,920
2022-03-30	0.350	0.400	0.350	0.380	0.333	198,822
2022-03-29	0.350	0.360	0.350	0.360	0.315	90,446
2022-03-28	0.380	0.390	0.360	0.360	0.315	171,300
2022-03-25	0.370	0.400	0.370	0.380	0.333	366,468
2022-03-24	0.370	0.380	0.360	0.370	0.324	449,948
2022-03-23	0.350	0.370	0.350	0.360	0.315	209,100
2022-03-22	0.350	0.350	0.350	0.350	0.307	44,310
2022-03-21	0.340	0.350	0.340	0.350	0.307	51,847
2022-03-18	0.350	0.350	0.330	0.340	0.298	60,412
2022-03-17	0.350	0.350	0.330	0.330	0.289	149,716
2022-03-16	0.340	0.350	0.340	0.340	0.298	148,003
2022-03-15	0.330	0.330	0.320	0.330	0.289	145,262
2022-03-14	0.340	0.350	0.340	0.340	0.298	212,298
2022-03-11	0.340	0.340	0.330	0.340	0.298	90,903
2022-03-10	0.360	0.360	0.350	0.360	0.315	614,624
2022-03-09	0.350	0.360	0.330	0.360	0.315	165,362
2022-03-08	0.350	0.370	0.350	0.360	0.315	426,880
2022-03-07	0.350	0.350	0.330	0.350	0.307	449,491
2022-03-04	0.320	0.340	0.320	0.340	0.298	78,570
2022-03-03	0.320	0.320	0.310	0.320	0.280	143,321
2022-03-02	0.330	0.340	0.320	0.320	0.280	216,409
2022-03-01	0.330	0.340	0.330	0.330	0.289	279,562
2022-02-28	0.350	0.350	0.330	0.340	0.298	102,323
2022-02-25	0.340	0.360	0.330	0.350	0.307	230,798
2022-02-24	0.370	0.370	0.330	0.350	0.307	178,951
2022-02-23	0.340	0.370	0.340	0.370	0.324	204,875
2022-02-22	0.360	0.360	0.330	0.340	0.298	228,514
2022-02-18	0.350	0.350	0.340	0.340	0.298	174,041
2022-02-17	0.350	0.370	0.340	0.350	0.307	220,406
2022-02-16	0.340	0.350	0.340	0.350	0.307	50,362
2022-02-15	0.350	0.350	0.330	0.350	0.307	72,060
2022-02-14	0.360	0.360	0.350	0.350	0.307	117,398
2022-02-11	0.340	0.360	0.340	0.360	0.315	112,030
2022-02-10	0.340	0.350	0.330	0.350	0.307	89,647
2022-02-09	0.340	0.350	0.340	0.340	0.298	55,615
2022-02-08	0.350	0.350	0.340	0.340	0.298	21,013
2022-02-07	0.340	0.350	0.330	0.350	0.307	176,667
2022-02-04	0.330	0.340	0.330	0.340	0.298	22,269
2022-02-03	0.340	0.340	0.330	0.340	0.298	125,049
2022-02-02	0.350	0.350	0.330	0.350	0.307	163,877
2022-02-01	0.350	0.350	0.340	0.350	0.307	99,126
2022-01-31	0.360	0.370	0.350	0.350	0.307	157,824
2022-01-28	0.320	0.350	0.320	0.350	0.307	192,313
2022-01-27	0.340	0.340	0.320	0.330	0.289	171,757
2022-01-26	0.360	0.360	0.320	0.330	0.289	202,705
2022-01-25	0.350	0.360	0.340	0.360	0.315	168,559
2022-01-24	0.380	0.380	0.330	0.360	0.315	369,894
2022-01-21	0.370	0.370	0.360	0.360	0.315	219,264
2022-01-20	0.410	0.410	0.360	0.380	0.333	991,599
2022-01-19	0.320	0.340	0.320	0.340	0.298	166,047
2022-01-18	0.320	0.330	0.320	0.320	0.280	98,098
2022-01-17	0.340	0.340	0.320	0.330	0.289	87,249
2022-01-14	0.320	0.330	0.320	0.330	0.289	77,656
2022-01-13	0.330	0.330	0.310	0.320	0.280	98,098
2022-01-12	0.340	0.340	0.320	0.330	0.289	90,218

← NewerPage 20 of 22 · 1,261 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.