Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.4071	0.4527	0.3476	0.3651	280,115	-0.10(-21.03%)
May 01, 2026	0.4915	0.4949	0.4378	0.4623	245,055	-0.05(-9.71%)
Apr 30, 2026	0.4949	0.5202	0.4949	0.5120	73,600	+0.02(+3.90%)
Apr 29, 2026	0.5058	0.5200	0.4928	0.4928	20,345	-0.05(-8.69%)
Apr 28, 2026	0.5992	0.5992	0.5397	0.5397	54,848	-0.04(-6.63%)
Apr 27, 2026	0.5550	0.5885	0.5550	0.5780	78,622	+0.00(+0.52%)
Apr 24, 2026	0.5630	0.5862	0.5414	0.5750	240,021	+0.01(+2.13%)
Apr 23, 2026	0.5406	0.5630	0.5300	0.5630	68,013	+0.03(+6.09%)
Apr 22, 2026	0.5274	0.5472	0.5187	0.5307	249,227	+0.02(+4.06%)
Apr 21, 2026	0.5187	0.5250	0.4835	0.5100	141,260	+0.00(+0.87%)
Apr 20, 2026	0.5179	0.5232	0.5056	0.5056	81,375	+0.01(+1.12%)
Apr 17, 2026	0.5185	0.5718	0.5000	0.5000	210,179	-0.01(-1.96%)
Apr 16, 2026	0.5160	0.5160	0.4819	0.5100	191,238	-0.01(-1.11%)
Apr 15, 2026	0.4918	0.5400	0.4918	0.5157	358,470	+0.03(+6.53%)
Apr 14, 2026	0.4290	0.4841	0.4290	0.4841	128,619	+0.06(+12.84%)
Apr 13, 2026	0.4181	0.4433	0.4036	0.4290	179,490	+0.02(+4.23%)
Apr 10, 2026	0.4300	0.4340	0.4116	0.4116	141,468	-0.01(-1.79%)
Apr 09, 2026	0.4152	0.4191	0.4014	0.4191	53,658	+0.01(+2.47%)
Apr 08, 2026	0.3580	0.4300	0.3580	0.4090	182,181	+0.05(+15.11%)
Apr 07, 2026	0.3500	0.3578	0.3500	0.3553	45,076	+0.00(+0.25%)
Apr 06, 2026	0.3600	0.3627	0.3376	0.3544	47,307	+0.02(+4.70%)
Apr 02, 2026	0.3398	0.3422	0.3385	0.3385	3,990	-0.00(-1.14%)
Apr 01, 2026	0.3513	0.3584	0.3237	0.3424	70,615	-0.02(-4.36%)
Mar 31, 2026	0.3554	0.3580	0.3500	0.3580	40,100	+0.02(+5.29%)
Mar 30, 2026	0.3416	0.3425	0.3400	0.3400	3,320	-0.01(-4.23%)
Mar 27, 2026	0.3540	0.3550	0.3540	0.3550	8,100	-0.01(-3.53%)
Mar 26, 2026	0.3600	0.3680	0.3600	0.3680	48,300	+0.01(+2.22%)
Mar 25, 2026	0.3556	0.3600	0.3100	0.3600	64,027	+0.06(+18.77%)
Mar 24, 2026	0.3169	0.3169	0.3031	0.3031	2,784	+0.00(+1.58%)
Mar 23, 2026	0.2984	0.2994	0.2929	0.2984	32,590	+0.01(+4.67%)
Mar 20, 2026	0.2922	0.2956	0.2548	0.2851	160,233	-0.00(-1.69%)
Mar 19, 2026	0.2606	0.2900	0.2550	0.2900	316,130	-0.01(-3.97%)
Mar 18, 2026	0.3150	0.3150	0.2983	0.3020	135,836	-0.01(-3.88%)
Mar 17, 2026	0.3000	0.3323	0.3000	0.3142	561,073	+0.01(+4.73%)
Mar 16, 2026	0.3000	0.3041	0.2898	0.3000	108,121	-0.01(-4.31%)
Mar 13, 2026	0.3532	0.3532	0.3135	0.3135	205,450	-0.03(-8.87%)
Mar 12, 2026	0.3400	0.3472	0.3400	0.3440	222,000	-0.03(-9.11%)
Mar 11, 2026	0.3599	0.3850	0.3599	0.3785	21,686	-0.02(-4.78%)
Mar 10, 2026	0.3830	0.3975	0.3830	0.3975	73,106	+0.02(+5.30%)
Mar 09, 2026	0.3820	0.3880	0.3600	0.3775	246,893	-0.00(-1.10%)
Mar 06, 2026	0.3803	0.3910	0.3730	0.3817	38,340	-0.01(-2.85%)
Mar 05, 2026	0.3840	0.4100	0.3784	0.3929	20,870	-0.01(-1.97%)
Mar 04, 2026	0.3940	0.4095	0.3700	0.4008	116,566	+0.02(+6.45%)
Mar 03, 2026	0.3794	0.3855	0.3455	0.3765	63,950	+0.01(+2.64%)

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