U.S. markets open in 1 hour 5 minutes

Pacton Gold Inc. (PAC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.66000.0000 (0.00%)
At close: 1:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20210.67000.68000.66000.66000.660024,000
Jul 23, 20210.67000.68000.66000.66000.660026,600
Jul 22, 20210.67000.67000.67000.67000.67008,900
Jul 21, 20210.66000.69000.66000.69000.69004,000
Jul 20, 20210.67000.69000.65000.65000.650035,500
Jul 19, 20210.69000.69000.63000.65000.650035,800
Jul 16, 20210.69000.69000.68000.68000.680017,400
Jul 15, 20210.67000.69000.67000.69000.690019,200
Jul 14, 20210.70000.71000.69000.70000.700027,900
Jul 13, 20210.72000.72000.68000.69000.6900126,300
Jul 12, 20210.75000.75000.72000.72000.720013,400
Jul 09, 20210.70000.70000.68000.70000.700034,200
Jul 08, 20210.75000.79000.72000.72000.720031,700
Jul 07, 20210.68000.80000.68000.75000.750039,400
Jul 06, 20210.71000.71000.69000.69000.690056,500
Jul 05, 20210.70000.71000.70000.71000.710019,700
Jul 02, 20210.75000.76000.69000.69000.690054,500
Jun 30, 20210.73000.73000.69000.70000.700062,500
Jun 29, 20210.71000.73000.71000.73000.730026,300
Jun 28, 20210.74000.74000.71000.72000.720032,600
Jun 25, 20210.72000.76000.72000.75000.750029,300
Jun 24, 20210.70000.70000.70000.70000.700049,600
Jun 23, 20210.72000.72000.69000.69000.690064,600
Jun 22, 20210.73000.73000.70000.72000.7200207,400
Jun 21, 20210.75000.75000.72000.75000.750027,600
Jun 18, 20210.75000.78000.69000.78000.780052,200
Jun 17, 20210.79000.79000.73000.78000.780062,200
Jun 16, 20210.80000.82000.80000.80000.800029,500
Jun 15, 20210.79000.79000.79000.79000.790020,400
Jun 14, 20210.80000.80000.78000.79000.790059,000
Jun 11, 20210.81000.81000.79000.79000.79008,500
Jun 10, 20210.78000.80000.78000.80000.8000108,700
Jun 09, 20210.82000.82000.76000.76000.760086,600
Jun 08, 20210.87000.87000.82000.82000.8200146,000
Jun 07, 20210.84000.88000.84000.86000.8600108,400
Jun 04, 20210.80000.84000.80000.82000.820042,200
Jun 03, 20210.78000.79000.77000.79000.790027,200
Jun 02, 20210.79000.79000.77000.78000.780092,400
Jun 01, 20210.79000.79000.79000.79000.79002,500
May 31, 20210.78000.79000.78000.79000.790012,500
May 28, 20210.80000.80000.79000.80000.800050,000
May 27, 20210.84000.84000.80000.80000.8000101,600
May 26, 20210.75000.84000.74000.84000.8400126,900
May 25, 20210.74000.76000.72000.76000.760063,100
May 21, 20210.71000.73000.71000.72000.720040,400
May 20, 20210.72000.72000.70000.70000.700079,500
May 19, 20210.72000.76000.71000.72000.720052,000
May 18, 20210.74000.77000.71000.71000.7100137,900
May 17, 20210.72000.72000.71000.72000.720047,800
May 14, 20210.76000.76000.72000.72000.7200111,900
May 13, 20210.76000.76000.73000.74000.740070,900
May 12, 20210.75000.77000.75000.76000.760028,700
May 11, 20210.74000.78000.71000.75000.7500132,000
May 10, 20210.78000.78000.75000.76000.760090,300
May 07, 20210.78000.78000.77000.78000.780019,000
May 06, 20210.78000.78000.74000.77000.770026,700
May 05, 20210.75000.77000.74000.77000.770014,400
May 04, 20210.77000.77000.74000.76000.760037,500
May 03, 20210.80000.80000.75000.75000.750081,500
Apr 30, 20210.79000.80000.77000.80000.800077,600
Apr 29, 20210.78000.80000.78000.79000.790012,300
Apr 28, 20210.78000.78000.75000.78000.780088,700
Apr 27, 20210.79000.85000.79000.79000.7900223,100
Apr 26, 20210.79000.80000.75000.76000.7600347,300
Apr 23, 20210.80000.80000.73000.73000.730036,700
Apr 22, 20210.78000.78000.73000.73000.730087,500
Apr 21, 20210.76000.78000.76000.78000.780018,400
Apr 20, 20210.77000.77000.76000.76000.760013,900
Apr 19, 20210.79000.79000.75000.75000.7500116,500
Apr 16, 20210.77000.85000.76000.76000.760094,900
Apr 15, 20210.70000.77000.70000.77000.770032,300
Apr 14, 20210.70000.71000.68000.70000.700044,200
Apr 13, 20210.70000.71000.69000.71000.710073,600
Apr 12, 20210.70000.70000.69000.69000.690035,100
Apr 09, 20210.71000.72000.68000.68000.6800118,300
Apr 08, 20210.69000.72000.69000.69000.6900116,200
Apr 07, 20210.73000.73000.67000.67000.670075,300
Apr 06, 20210.76000.76000.70000.70000.7000102,100
Apr 05, 20210.75000.76000.74000.76000.760053,600
Apr 01, 20210.75000.75000.75000.75000.750027,400
Mar 31, 20210.76000.76000.75000.75000.750016,000
Mar 30, 20210.77000.77000.73000.74000.740044,600
Mar 29, 20210.79000.80000.77000.79000.790014,400
Mar 26, 20210.76000.79000.76000.79000.79006,400
Mar 25, 20210.76000.78000.75000.78000.780012,800
Mar 24, 20210.79000.80000.74000.74000.740077,400
Mar 23, 20210.79000.81000.77000.77000.7700127,900
Mar 22, 20210.86000.86000.78000.81000.8100124,200
Mar 19, 20210.88000.88500.84000.87000.870030,600
Mar 18, 20210.89000.91000.87000.88000.880092,800
Mar 17, 20210.93000.93000.89000.89000.89001,000
Mar 16, 20210.93000.93000.91000.92000.920040,900
Mar 15, 20210.93000.94000.91000.94000.9400104,700
Mar 12, 20210.93000.93000.90000.90000.900098,200
Mar 11, 20210.96000.96000.92000.93000.9300157,600
Mar 10, 20210.93000.94000.90000.94000.9400163,200
Mar 09, 20210.87000.94000.87000.90000.9000144,200
Mar 08, 20210.83000.94000.80000.84000.8400366,800
Mar 05, 20210.71000.77000.71000.77000.770034,800
Mar 04, 20210.75000.75000.71000.74000.7400119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...