Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	0.0852	0.0934	0.0813	0.0848	196,278	+0.00(+1.68%)
Nov 25, 2025	0.0812	0.0834	0.0812	0.0834	2,000	-0.01(-9.15%)
Nov 24, 2025	0.0918	0.0918	0.0918	0.0918	1,000	+0.00(+1.44%)
Nov 19, 2025				0.0905	0	-0.00(-0.66%)
Nov 18, 2025	0.0911	0.0911	0.0800	0.0911	14,000	-0.00(-3.39%)
Nov 17, 2025	0.0943	0.0943	0.0943	0.0943	1,000	+0.00(+0.75%)
Nov 14, 2025	0.0936	0.0936	0.0861	0.0936	21,500	+0.00(+0.54%)
Nov 13, 2025	0.0968	0.0968	0.0905	0.0931	120,115	+0.00(+2.87%)
Nov 12, 2025	0.0905	0.0948	0.0905	0.0905	6,500	-0.00(-0.66%)
Nov 11, 2025	0.0914	0.0914	0.0911	0.0911	8,005	+0.00(+1.79%)
Nov 10, 2025	0.0919	0.0919	0.0890	0.0895	100,250	-0.00(-3.76%)
Nov 07, 2025	0.0925	0.0930	0.0914	0.0930	76,000	-0.00(-2.11%)
Nov 06, 2025	0.0950	0.1000	0.0950	0.0950	26,026	-0.00(-4.62%)
Nov 05, 2025	0.0996	0.0996	0.0996	0.0996	2,199	+0.00(+1.63%)
Nov 04, 2025	0.1018	0.1030	0.0980	0.0980	36,435	-0.01(-5.41%)
Nov 03, 2025	0.1130	0.1130	0.1000	0.1036	231,675	-0.00(-4.07%)
Oct 31, 2025	0.1100	0.1111	0.1063	0.1080	249,425	+0.01(+8.00%)
Oct 30, 2025	0.1034	0.1040	0.1000	0.1000	85,000	-0.00(-4.76%)
Oct 29, 2025	0.1090	0.1130	0.1040	0.1050	277,801	+0.01(+6.71%)
Oct 28, 2025	0.1017	0.1017	0.0961	0.0984	88,261	+0.00(+1.44%)
Oct 27, 2025	0.0959	0.1050	0.0874	0.0970	116,000	-0.01(-7.71%)
Oct 24, 2025	0.0926	0.1051	0.0790	0.1051	253,375	+0.01(+16.52%)
Oct 23, 2025	0.0841	0.0911	0.0826	0.0902	122,732	+0.01(+11.50%)
Oct 22, 2025	0.0803	0.0809	0.0803	0.0809	39,000	-0.00(-3.80%)
Oct 21, 2025	0.0787	0.0841	0.0780	0.0841	164,663	+0.01(+7.13%)
Oct 20, 2025	0.0780	0.0805	0.0780	0.0785	112,000	+0.00(+2.48%)
Oct 17, 2025	0.0766	0.0766	0.0766	0.0766	200	-0.00(-4.25%)
Oct 16, 2025	0.0881	0.0881	0.0800	0.0800	39,100	-0.00(-2.44%)
Oct 15, 2025	0.0842	0.0842	0.0771	0.0820	34,000	-0.00(-4.65%)
Oct 14, 2025	0.0900	0.0900	0.0831	0.0860	311,975	-0.00(-4.44%)
Oct 13, 2025	0.0881	0.0900	0.0800	0.0900	155,915	+0.00(+4.53%)
Oct 10, 2025	0.0711	0.0861	0.0711	0.0861	389,544	+0.01(+17.95%)
Oct 09, 2025	0.0712	0.0730	0.0712	0.0730	12,800	+0.00(+0.00%)
Oct 08, 2025	0.0815	0.0815	0.0709	0.0730	441,983	-0.01(-6.41%)
Oct 06, 2025				0.0780	0	+0.00(+4.28%)
Oct 03, 2025	0.0748	0.0748	0.0748	0.0748	1,000	+0.00(+1.22%)
Oct 01, 2025				0.0739	0	-0.00(-2.89%)
Sep 30, 2025	0.0761	0.0761	0.0761	0.0761	20,000	+0.00(+0.40%)
Sep 29, 2025	0.0750	0.0800	0.0750	0.0758	162,000	+0.00(+0.80%)
Sep 26, 2025	0.0782	0.0782	0.0752	0.0752	30,000	-0.00(-1.70%)
Sep 25, 2025	0.0765	0.0800	0.0765	0.0765	3,000	-0.00(-4.38%)
Sep 24, 2025	0.0850	0.0850	0.0800	0.0800	49,506	-0.00(-4.19%)
Sep 23, 2025	0.0812	0.0835	0.0812	0.0835	1,448	+0.01(+7.74%)
Sep 22, 2025	0.0752	0.0775	0.0750	0.0775	90,175	+0.00(+6.31%)
Sep 19, 2025	0.0630	0.0730	0.0630	0.0729	361,400	+0.01(+19.12%)
Sep 18, 2025	0.0600	0.0621	0.0600	0.0612	240,644	+0.00(+2.00%)
Sep 17, 2025	0.0614	0.0624	0.0600	0.0600	126,507	-0.00(-2.28%)
Sep 16, 2025	0.0615	0.0615	0.0614	0.0614	32,475	-0.00(-0.49%)
Sep 15, 2025	0.0630	0.0630	0.0610	0.0617	84,601	-0.00(-6.37%)
Sep 12, 2025	0.0659	0.0659	0.0659	0.0659	3,750	+0.01(+8.39%)
Sep 11, 2025	0.0608	0.0618	0.0608	0.0608	54,299	+0.00(+0.16%)
Sep 10, 2025	0.0609	0.0619	0.0604	0.0607	100,000	-0.00(-0.49%)
Sep 09, 2025	0.0608	0.0610	0.0600	0.0610	212,529	-0.00(-1.45%)
Sep 08, 2025	0.0618	0.0621	0.0600	0.0619	168,660	+0.00(+1.81%)
Sep 05, 2025	0.0600	0.0608	0.0600	0.0608	275,525	+0.00(+1.33%)
Sep 04, 2025	0.0600	0.0610	0.0580	0.0600	87,575	-0.00(-2.60%)
Sep 03, 2025	0.0615	0.0630	0.0590	0.0616	54,433	+0.00(+5.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Precipitate Gold Corp (OP:PREIF)

Historical Prices

Popular Pages