Pirate Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.330	0.330	0.300	0.330	0.289	129,160
2022-01-10	0.360	0.360	0.320	0.330	0.289	141,037
2022-01-07	0.360	0.360	0.350	0.350	0.307	45,223
2022-01-06	0.370	0.370	0.340	0.350	0.307	236,394
2022-01-05	0.390	0.400	0.360	0.390	0.342	428,593
2022-01-04	0.360	0.390	0.360	0.390	0.342	225,088
2021-12-31	0.340	0.350	0.330	0.350	0.307	109,975
2021-12-30	0.330	0.340	0.330	0.340	0.298	35,174
2021-12-29	0.320	0.340	0.320	0.340	0.298	125,163
2021-12-24	0.330	0.340	0.310	0.330	0.289	186,603
2021-12-23	0.330	0.340	0.330	0.340	0.298	81,539
2021-12-22	0.330	0.340	0.330	0.330	0.289	72,174
2021-12-21	0.320	0.330	0.310	0.330	0.289	102,780
2021-12-20	0.330	0.330	0.310	0.310	0.272	168,217
2021-12-17	0.320	0.340	0.320	0.340	0.298	130,873
2021-12-16	0.300	0.340	0.300	0.330	0.289	278,077
2021-12-15	0.310	0.310	0.290	0.300	0.263	148,232
2021-12-14	0.320	0.320	0.310	0.310	0.272	115,342
2021-12-13	0.310	0.320	0.300	0.310	0.272	71,603
2021-12-10	0.300	0.320	0.300	0.300	0.263	192,541
2021-12-09	0.290	0.310	0.280	0.300	0.263	120,024
2021-12-08	0.290	0.290	0.280	0.290	0.254	157,824
2021-12-07	0.290	0.290	0.280	0.290	0.254	436,929
2021-12-06	0.310	0.310	0.270	0.280	0.245	274,651
2021-12-03	0.300	0.300	0.280	0.290	0.254	169,016
2021-12-02	0.320	0.320	0.290	0.300	0.263	225,088
2021-12-01	0.330	0.330	0.310	0.310	0.272	185,347
2021-11-30	0.330	0.330	0.320	0.320	0.280	44,652
2021-11-29	0.330	0.340	0.320	0.340	0.298	68,748
2021-11-26	0.340	0.340	0.320	0.330	0.289	132,929
2021-11-25	0.340	0.350	0.340	0.340	0.298	34,945
2021-11-24	0.360	0.360	0.340	0.340	0.298	170,615
2021-11-23	0.350	0.360	0.340	0.360	0.315	198,936
2021-11-22	0.370	0.370	0.340	0.350	0.307	163,534
2021-11-19	0.360	0.370	0.360	0.370	0.324	52,418
2021-11-18	0.380	0.380	0.370	0.370	0.324	63,153
2021-11-17	0.380	0.390	0.370	0.380	0.333	90,446
2021-11-16	0.380	0.390	0.360	0.370	0.324	115,685
2021-11-15	0.380	0.390	0.360	0.380	0.333	203,504
2021-11-12	0.380	0.380	0.350	0.350	0.307	114,543
2021-11-11	0.390	0.390	0.370	0.380	0.333	343,970
2021-11-10	0.310	0.390	0.310	0.380	0.333	1,267,163
2021-11-09	0.310	0.320	0.300	0.310	0.272	280,475
2021-11-08	0.330	0.330	0.310	0.320	0.280	256,151
2021-11-05	0.340	0.340	0.320	0.320	0.280	180,436
2021-11-04	0.340	0.350	0.330	0.330	0.289	72,403
2021-11-03	0.330	0.340	0.330	0.330	0.289	23,868
2021-11-02	0.340	0.340	0.320	0.330	0.289	304,457
2021-11-01	0.340	0.340	0.320	0.330	0.289	303,087
2021-10-29	0.350	0.350	0.340	0.340	0.298	251,583
2021-10-28	0.350	0.350	0.340	0.350	0.307	160,908
2021-10-27	0.350	0.350	0.330	0.350	0.307	102,552
2021-10-26	0.350	0.350	0.340	0.340	0.298	261,746
2021-10-25	0.350	0.350	0.350	0.350	0.307	187,174
2021-10-22	0.360	0.380	0.350	0.350	0.307	268,027
2021-10-21	0.380	0.380	0.360	0.360	0.315	36,087
2021-10-20	0.350	0.380	0.350	0.370	0.324	69,548
2021-10-19	0.360	0.370	0.350	0.350	0.307	45,452
2021-10-18	0.380	0.380	0.340	0.340	0.298	226,116
2021-10-15	0.390	0.390	0.360	0.370	0.324	187,288

← NewerPage 21 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.