Other OTC - Delayed Quote • USD
Peninsula Energy Limited (PENMF)
At close: April 26 at 1:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0602 | 0.0700 | 0.0602 | 0.0700 | 0.0700 | 808,786 |
Apr 25, 2024 | 0.0660 | 0.0667 | 0.0660 | 0.0667 | 0.0667 | 331,230 |
Apr 24, 2024 | 0.0760 | 0.0760 | 0.0670 | 0.0670 | 0.0670 | 325,721 |
Apr 23, 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0685 | 0.0685 | 222,392 |
Apr 22, 2024 | 0.0685 | 0.0710 | 0.0660 | 0.0710 | 0.0710 | 154,252 |
Apr 19, 2024 | 0.0700 | 0.0780 | 0.0660 | 0.0710 | 0.0710 | 190,499 |
Apr 18, 2024 | 0.0680 | 0.0723 | 0.0665 | 0.0690 | 0.0690 | 142,615 |
Apr 17, 2024 | 0.0670 | 0.0680 | 0.0650 | 0.0665 | 0.0665 | 884,670 |
Apr 16, 2024 | 0.0715 | 0.0715 | 0.0620 | 0.0645 | 0.0645 | 4,235,417 |
Apr 15, 2024 | 0.0715 | 0.0800 | 0.0700 | 0.0715 | 0.0715 | 436,254 |
Apr 12, 2024 | 0.0710 | 0.0782 | 0.0700 | 0.0723 | 0.0723 | 1,353,105 |
Apr 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,857,492 |
Apr 10, 2024 | 0.0764 | 0.0800 | 0.0764 | 0.0790 | 0.0790 | 351,307 |
Apr 9, 2024 | 0.0850 | 0.0850 | 0.0764 | 0.0787 | 0.0787 | 313,022 |
Apr 8, 2024 | 0.0835 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 210,900 |
Apr 5, 2024 | 0.0879 | 0.0879 | 0.0770 | 0.0810 | 0.0810 | 273,776 |
Apr 4, 2024 | 0.0825 | 0.0870 | 0.0800 | 0.0800 | 0.0800 | 133,848 |
Apr 3, 2024 | 0.0710 | 0.0880 | 0.0710 | 0.0761 | 0.0761 | 1,757,838 |
Apr 2, 2024 | 0.0850 | 0.0857 | 0.0770 | 0.0820 | 0.0820 | 529,960 |
Apr 1, 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0800 | 0.0800 | 445,111 |
Mar 28, 2024 | 0.0820 | 0.0850 | 0.0760 | 0.0803 | 0.0803 | 427,433 |
Mar 27, 2024 | 0.0890 | 0.0890 | 0.0815 | 0.0815 | 0.0815 | 17,500 |
Mar 26, 2024 | 0.0820 | 0.0850 | 0.0800 | 0.0826 | 0.0826 | 177,400 |
Mar 25, 2024 | 0.0800 | 0.0800 | 0.0760 | 0.0799 | 0.0799 | 159,400 |
Mar 22, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 118,400 |
Mar 21, 2024 | 0.0780 | 0.0880 | 0.0780 | 0.0800 | 0.0800 | 278,592 |
Mar 20, 2024 | 0.0778 | 0.0790 | 0.0770 | 0.0788 | 0.0788 | 211,488 |
Mar 19, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0760 | 0.0760 | 464,740 |
Mar 18, 2024 | 0.0740 | 0.0800 | 0.0715 | 0.0715 | 0.0715 | 238,304 |
Mar 15, 2024 | 0.0740 | 0.0800 | 0.0711 | 0.0750 | 0.0750 | 99,550 |
Mar 14, 2024 | 0.0700 | 0.0747 | 0.0700 | 0.0721 | 0.0721 | 642,797 |
Mar 13, 2024 | 0.0752 | 0.0752 | 0.0700 | 0.0730 | 0.0730 | 385,031 |
Mar 12, 2024 | 0.0723 | 0.0753 | 0.0711 | 0.0753 | 0.0753 | 67,431 |
Mar 11, 2024 | 0.0760 | 0.0770 | 0.0723 | 0.0742 | 0.0742 | 317,945 |
Mar 8, 2024 | 0.0800 | 0.0800 | 0.0738 | 0.0742 | 0.0742 | 428,700 |
Mar 7, 2024 | 0.0800 | 0.0800 | 0.0728 | 0.0763 | 0.0763 | 629,014 |
Mar 6, 2024 | 0.0880 | 0.0880 | 0.0710 | 0.0725 | 0.0725 | 1,105,976 |
Mar 5, 2024 | 0.0710 | 0.0750 | 0.0700 | 0.0723 | 0.0723 | 1,979,276 |
Mar 4, 2024 | 0.0790 | 0.0800 | 0.0735 | 0.0748 | 0.0748 | 329,324 |
Mar 1, 2024 | 0.0775 | 0.0775 | 0.0700 | 0.0760 | 0.0760 | 398,226 |
Feb 29, 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 2,090,504 |
Feb 28, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 548,233 |
Feb 27, 2024 | 0.0720 | 0.0740 | 0.0700 | 0.0728 | 0.0728 | 344,083 |
Feb 26, 2024 | 0.0720 | 0.0750 | 0.0710 | 0.0721 | 0.0721 | 729,229 |
Feb 23, 2024 | 0.0750 | 0.0799 | 0.0720 | 0.0740 | 0.0740 | 1,335,453 |
Feb 22, 2024 | 0.0786 | 0.0786 | 0.0740 | 0.0750 | 0.0750 | 809,426 |
Feb 21, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 1,591,902 |
Feb 20, 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 428,816 |
Feb 16, 2024 | 0.0800 | 0.0875 | 0.0790 | 0.0790 | 0.0790 | 304,251 |
Feb 15, 2024 | 0.1020 | 0.1020 | 0.0830 | 0.0840 | 0.0840 | 315,359 |
Feb 14, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0866 | 0.0866 | 157,500 |
Feb 13, 2024 | 0.1003 | 0.1003 | 0.0820 | 0.0841 | 0.0841 | 541,356 |
Feb 12, 2024 | 0.0729 | 0.0900 | 0.0729 | 0.0897 | 0.0897 | 186,600 |
Feb 9, 2024 | 0.0901 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 948,165 |
Feb 8, 2024 | 0.1010 | 0.1010 | 0.0900 | 0.0949 | 0.0949 | 1,637,496 |
Feb 7, 2024 | 0.0970 | 0.0980 | 0.0925 | 0.0980 | 0.0980 | 1,372,049 |
Feb 6, 2024 | 0.0892 | 0.0970 | 0.0892 | 0.0951 | 0.0951 | 1,248,148 |
Feb 5, 2024 | 0.0920 | 0.0920 | 0.0882 | 0.0898 | 0.0898 | 984,149 |
Feb 2, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0920 | 0.0920 | 870,063 |
Feb 1, 2024 | 0.0900 | 0.0900 | 0.0840 | 0.0890 | 0.0890 | 2,370,320 |
Jan 31, 2024 | 0.0750 | 0.0868 | 0.0750 | 0.0840 | 0.0840 | 1,861,080 |
Jan 30, 2024 | 0.0755 | 0.0797 | 0.0755 | 0.0797 | 0.0797 | 1,480,865 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0755 | 0.0755 | 988,824 |
Jan 26, 2024 | 0.0780 | 0.0820 | 0.0740 | 0.0800 | 0.0800 | 327,354 |
Jan 25, 2024 | 0.0830 | 0.0830 | 0.0750 | 0.0799 | 0.0799 | 714,006 |
Jan 24, 2024 | 0.0841 | 0.0890 | 0.0775 | 0.0775 | 0.0775 | 1,138,910 |
Jan 23, 2024 | 0.0740 | 0.0766 | 0.0728 | 0.0760 | 0.0760 | 981,300 |
Jan 22, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0750 | 0.0750 | 493,604 |
Jan 19, 2024 | 0.0860 | 0.0860 | 0.0790 | 0.0810 | 0.0810 | 797,453 |
Jan 18, 2024 | 0.0850 | 0.0895 | 0.0810 | 0.0850 | 0.0850 | 1,531,625 |
Jan 17, 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 1,490,950 |
Jan 16, 2024 | 0.0977 | 0.0984 | 0.0880 | 0.0913 | 0.0913 | 3,663,834 |
Jan 12, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0769 | 0.0769 | 1,547,506 |
Jan 11, 2024 | 0.0725 | 0.0725 | 0.0650 | 0.0700 | 0.0700 | 225,738 |
Jan 10, 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0672 | 0.0672 | 315,663 |
Jan 9, 2024 | 0.0650 | 0.0760 | 0.0630 | 0.0663 | 0.0663 | 593,935 |
Jan 8, 2024 | 0.0594 | 0.0660 | 0.0594 | 0.0644 | 0.0644 | 4,028,198 |
Jan 5, 2024 | 0.0700 | 0.0714 | 0.0665 | 0.0665 | 0.0665 | 930,101 |
Jan 4, 2024 | 0.0739 | 0.0739 | 0.0690 | 0.0700 | 0.0700 | 632,998 |
Jan 3, 2024 | 0.0741 | 0.0741 | 0.0700 | 0.0730 | 0.0730 | 296,433 |
Jan 2, 2024 | 0.0680 | 0.0760 | 0.0680 | 0.0760 | 0.0760 | 229,253 |
Dec 29, 2023 | 0.0700 | 0.0722 | 0.0690 | 0.0697 | 0.0697 | 760,107 |
Dec 28, 2023 | 0.0760 | 0.0760 | 0.0691 | 0.0713 | 0.0713 | 1,273,186 |
Dec 27, 2023 | 0.0750 | 0.0800 | 0.0720 | 0.0760 | 0.0760 | 1,042,768 |
Dec 26, 2023 | 0.0730 | 0.0768 | 0.0710 | 0.0750 | 0.0750 | 293,649 |
Dec 22, 2023 | 0.0740 | 0.0750 | 0.0700 | 0.0739 | 0.0739 | 1,019,498 |
Dec 21, 2023 | 0.0700 | 0.0730 | 0.0700 | 0.0705 | 0.0705 | 835,069 |
Dec 20, 2023 | 0.0765 | 0.0765 | 0.0695 | 0.0715 | 0.0715 | 1,994,174 |
Dec 19, 2023 | 0.0724 | 0.0749 | 0.0691 | 0.0695 | 0.0695 | 1,691,304 |
Dec 18, 2023 | 0.0744 | 0.0744 | 0.0716 | 0.0730 | 0.0730 | 501,858 |
Dec 15, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0727 | 0.0727 | 450,068 |
Dec 14, 2023 | 0.0723 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 294,401 |
Dec 13, 2023 | 0.0850 | 0.0850 | 0.0728 | 0.0728 | 0.0728 | 186,990 |
Dec 12, 2023 | 0.0700 | 0.0725 | 0.0691 | 0.0691 | 0.0691 | 389,554 |
Dec 11, 2023 | 0.0740 | 0.0740 | 0.0691 | 0.0691 | 0.0691 | 703,851 |
Dec 8, 2023 | 0.0710 | 0.0744 | 0.0690 | 0.0691 | 0.0691 | 646,288 |
Dec 7, 2023 | 0.0700 | 0.0790 | 0.0690 | 0.0700 | 0.0700 | 2,585,212 |
Dec 6, 2023 | 0.0800 | 0.0800 | 0.0720 | 0.0780 | 0.0780 | 1,738,691 |
Dec 5, 2023 | 0.0750 | 0.0832 | 0.0730 | 0.0750 | 0.0750 | 757,263 |
Dec 4, 2023 | 0.0790 | 0.0790 | 0.0700 | 0.0740 | 0.0740 | 2,325,508 |
Dec 1, 2023 | 0.0740 | 0.0760 | 0.0730 | 0.0735 | 0.0735 | 1,108,801 |
Nov 30, 2023 | 0.0688 | 0.0741 | 0.0652 | 0.0700 | 0.0700 | 1,301,113 |
Nov 29, 2023 | 0.0750 | 0.0750 | 0.0688 | 0.0690 | 0.0690 | 1,300,430 |
Nov 28, 2023 | 0.0710 | 0.0770 | 0.0680 | 0.0750 | 0.0750 | 1,527,962 |
Nov 27, 2023 | 0.0642 | 0.0778 | 0.0642 | 0.0730 | 0.0730 | 1,526,359 |
Nov 24, 2023 | 0.0700 | 0.0750 | 0.0690 | 0.0733 | 0.0733 | 1,025,522 |
Nov 22, 2023 | 0.0671 | 0.0700 | 0.0620 | 0.0639 | 0.0639 | 4,003,455 |
Nov 21, 2023 | 0.0650 | 0.0680 | 0.0630 | 0.0636 | 0.0636 | 8,527,813 |
Nov 20, 2023 | 0.0620 | 0.0670 | 0.0580 | 0.0601 | 0.0601 | 8,213,314 |
Nov 17, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
Nov 16, 2023 | 0.0810 | 0.0810 | 0.0611 | 0.0670 | 0.0670 | 6,239,376 |
Nov 15, 2023 | 0.0800 | 0.0887 | 0.0735 | 0.0810 | 0.0810 | 250,801 |
Nov 14, 2023 | 0.0800 | 0.0845 | 0.0765 | 0.0845 | 0.0845 | 439,587 |
Nov 13, 2023 | 0.0746 | 0.0800 | 0.0700 | 0.0720 | 0.0720 | 883,702 |
Nov 10, 2023 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 626,352 |
Nov 9, 2023 | 0.0725 | 0.0814 | 0.0720 | 0.0720 | 0.0720 | 434,011 |
Nov 8, 2023 | 0.0775 | 0.0775 | 0.0750 | 0.0750 | 0.0750 | 103,689 |
Nov 7, 2023 | 0.0806 | 0.0806 | 0.0725 | 0.0725 | 0.0725 | 413,730 |
Nov 6, 2023 | 0.0787 | 0.0800 | 0.0725 | 0.0750 | 0.0750 | 39,000 |
Nov 3, 2023 | 0.0725 | 0.0910 | 0.0725 | 0.0850 | 0.0850 | 381,047 |
Nov 2, 2023 | 0.0761 | 0.0900 | 0.0748 | 0.0880 | 0.0880 | 549,621 |
Nov 1, 2023 | 0.0800 | 0.0807 | 0.0755 | 0.0790 | 0.0790 | 154,200 |
Oct 31, 2023 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 16,441 |
Oct 30, 2023 | 0.0760 | 0.0790 | 0.0720 | 0.0780 | 0.0780 | 173,362 |
Oct 27, 2023 | 0.0672 | 0.0874 | 0.0672 | 0.0770 | 0.0770 | 1,223,161 |
Oct 26, 2023 | 0.0795 | 0.0870 | 0.0790 | 0.0790 | 0.0790 | 32,750 |
Oct 25, 2023 | 0.0786 | 0.0850 | 0.0786 | 0.0830 | 0.0830 | 452,358 |
Oct 24, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0782 | 0.0782 | 116,125 |
Oct 23, 2023 | 0.0820 | 0.0820 | 0.0741 | 0.0760 | 0.0760 | 552,892 |
Oct 20, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 91,070 |
Oct 19, 2023 | 0.0760 | 0.0800 | 0.0730 | 0.0750 | 0.0750 | 603,000 |
Oct 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,000 |
Oct 17, 2023 | 0.0740 | 0.0767 | 0.0700 | 0.0767 | 0.0767 | 358,521 |
Oct 16, 2023 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 0.0710 | 264,201 |
Oct 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Oct 11, 2023 | 0.0831 | 0.0831 | 0.0702 | 0.0775 | 0.0775 | 457,419 |
Oct 10, 2023 | 0.0900 | 0.0900 | 0.0780 | 0.0817 | 0.0817 | 218,200 |
Oct 9, 2023 | 0.0852 | 0.0852 | 0.0775 | 0.0780 | 0.0780 | 235,500 |
Oct 6, 2023 | 0.0800 | 0.0900 | 0.0720 | 0.0850 | 0.0850 | 46,500 |
Oct 5, 2023 | 0.0790 | 0.0830 | 0.0750 | 0.0803 | 0.0803 | 673,030 |
Oct 4, 2023 | 0.0800 | 0.0830 | 0.0750 | 0.0790 | 0.0790 | 1,433,550 |
Oct 3, 2023 | 0.0965 | 0.0965 | 0.0760 | 0.0800 | 0.0800 | 1,181,592 |
Oct 2, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 714,105 |
Sep 29, 2023 | 0.0900 | 0.0950 | 0.0875 | 0.0930 | 0.0930 | 708,746 |
Sep 28, 2023 | 0.0900 | 0.0900 | 0.0854 | 0.0870 | 0.0870 | 1,241,437 |
Sep 27, 2023 | 0.0900 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 428,916 |
Sep 26, 2023 | 0.0900 | 0.0900 | 0.0820 | 0.0820 | 0.0820 | 599,997 |
Sep 25, 2023 | 0.0735 | 0.0810 | 0.0724 | 0.0810 | 0.0810 | 1,651,834 |
Sep 22, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0730 | 0.0730 | 744,901 |
Sep 21, 2023 | 0.0724 | 0.0750 | 0.0724 | 0.0730 | 0.0730 | 96,164 |
Sep 20, 2023 | 0.0720 | 0.0770 | 0.0710 | 0.0710 | 0.0710 | 335,093 |
Sep 19, 2023 | 0.0750 | 0.0751 | 0.0720 | 0.0733 | 0.0733 | 455,923 |
Sep 18, 2023 | 0.0759 | 0.0790 | 0.0720 | 0.0730 | 0.0730 | 1,246,204 |
Sep 15, 2023 | 0.0691 | 0.0770 | 0.0691 | 0.0715 | 0.0715 | 2,714,009 |
Sep 14, 2023 | 0.0655 | 0.0674 | 0.0630 | 0.0673 | 0.0673 | 5,362,357 |
Sep 13, 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0595 | 0.0595 | 2,440,783 |
Sep 12, 2023 | 0.0595 | 0.0600 | 0.0581 | 0.0600 | 0.0600 | 838,273 |
Sep 11, 2023 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 1,908,531 |
Sep 8, 2023 | 0.0660 | 0.0660 | 0.0592 | 0.0599 | 0.0599 | 1,080,880 |
Sep 7, 2023 | 0.0606 | 0.0606 | 0.0581 | 0.0593 | 0.0593 | 1,034,300 |
Sep 6, 2023 | 0.0606 | 0.0630 | 0.0581 | 0.0600 | 0.0600 | 265,408 |
Sep 5, 2023 | 0.0522 | 0.0630 | 0.0522 | 0.0600 | 0.0600 | 3,178,064 |
Sep 1, 2023 | 0.0693 | 0.0693 | 0.0581 | 0.0590 | 0.0590 | 2,700,908 |
Aug 31, 2023 | 0.0702 | 0.0702 | 0.0601 | 0.0622 | 0.0622 | 3,331,668 |
Aug 30, 2023 | 0.0758 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 316,000 |
Aug 29, 2023 | 0.0780 | 0.0780 | 0.0746 | 0.0760 | 0.0760 | 546,382 |
Aug 28, 2023 | 0.0800 | 0.0800 | 0.0730 | 0.0746 | 0.0746 | 515,200 |
Aug 25, 2023 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 1,935 |
Aug 24, 2023 | 0.0800 | 0.0800 | 0.0710 | 0.0775 | 0.0775 | 465,370 |
Aug 23, 2023 | 0.0780 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 348,796 |
Aug 22, 2023 | 0.0850 | 0.0850 | 0.0724 | 0.0750 | 0.0750 | 165,522 |
Aug 21, 2023 | 0.0720 | 0.0730 | 0.0670 | 0.0710 | 0.0710 | 84,050 |
Aug 18, 2023 | 0.0750 | 0.0750 | 0.0670 | 0.0710 | 0.0710 | 70,350 |
Aug 17, 2023 | 0.0670 | 0.0730 | 0.0670 | 0.0690 | 0.0690 | 27,220 |
Aug 16, 2023 | 0.0765 | 0.0765 | 0.0690 | 0.0690 | 0.0690 | 128,500 |
Aug 15, 2023 | 0.0760 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 8,563 |
Aug 14, 2023 | 0.0765 | 0.0765 | 0.0730 | 0.0730 | 0.0730 | 93,073 |
Aug 11, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0697 | 0.0697 | 573,344 |
Aug 10, 2023 | 0.0722 | 0.0744 | 0.0700 | 0.0744 | 0.0744 | 129,372 |
Aug 9, 2023 | 0.0690 | 0.0690 | 0.0667 | 0.0680 | 0.0680 | 116,678 |
Aug 8, 2023 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 100,005 |
Aug 7, 2023 | 0.0567 | 0.0720 | 0.0567 | 0.0715 | 0.0715 | 62,392 |
Aug 4, 2023 | 0.0715 | 0.0800 | 0.0630 | 0.0720 | 0.0720 | 171,098 |
Aug 3, 2023 | 0.0747 | 0.0800 | 0.0700 | 0.0784 | 0.0784 | 116,383 |
Aug 2, 2023 | 0.0837 | 0.0837 | 0.0654 | 0.0700 | 0.0700 | 229,805 |
Aug 1, 2023 | 0.0700 | 0.0800 | 0.0650 | 0.0725 | 0.0725 | 766,389 |
Jul 31, 2023 | 0.0770 | 0.0789 | 0.0600 | 0.0670 | 0.0670 | 1,960,367 |
Jul 28, 2023 | 0.0700 | 0.0747 | 0.0700 | 0.0747 | 0.0747 | 355,434 |
Jul 27, 2023 | 0.0772 | 0.0772 | 0.0680 | 0.0680 | 0.0680 | 415,950 |
Jul 26, 2023 | 0.0700 | 0.0760 | 0.0680 | 0.0760 | 0.0760 | 360,340 |
Jul 25, 2023 | 0.0779 | 0.0779 | 0.0670 | 0.0713 | 0.0713 | 644,731 |
Jul 24, 2023 | 0.0720 | 0.0800 | 0.0700 | 0.0732 | 0.0732 | 734,434 |
Jul 21, 2023 | 0.1100 | 0.1100 | 0.0760 | 0.0790 | 0.0790 | 842,121 |
Jul 20, 2023 | 0.0900 | 0.0900 | 0.0778 | 0.0824 | 0.0824 | 773,809 |
Jul 19, 2023 | 0.0800 | 0.0900 | 0.0750 | 0.0880 | 0.0880 | 2,676,872 |
Jul 18, 2023 | 0.1100 | 0.1199 | 0.1000 | 0.1138 | 0.1138 | 67,025 |
Jul 17, 2023 | 0.1200 | 0.1260 | 0.1040 | 0.1040 | 0.1040 | 213,003 |
Jul 14, 2023 | 0.1150 | 0.1170 | 0.1150 | 0.1170 | 0.1170 | 83,060 |
Jul 13, 2023 | 0.1180 | 0.1200 | 0.1067 | 0.1100 | 0.1100 | 74,990 |
Jul 12, 2023 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 5,467 |
Jul 11, 2023 | 0.1070 | 0.1070 | 0.1040 | 0.1040 | 0.1040 | 31,000 |
Jul 10, 2023 | 0.1100 | 0.1164 | 0.1070 | 0.1070 | 0.1070 | 113,845 |
Jul 7, 2023 | 0.1089 | 0.1106 | 0.1070 | 0.1089 | 0.1089 | 156,382 |
Jul 6, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 46,200 |
Jul 5, 2023 | 0.1116 | 0.1150 | 0.1070 | 0.1150 | 0.1150 | 96,383 |
Jul 3, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 9,333 |
Jun 30, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 50,000 |
Jun 29, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 39,231 |
Jun 28, 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
Jun 27, 2023 | 0.1070 | 0.1155 | 0.1070 | 0.1070 | 0.1070 | 104,474 |
Jun 26, 2023 | 0.1085 | 0.1100 | 0.1070 | 0.1070 | 0.1070 | 25,150 |
Jun 23, 2023 | 0.1102 | 0.1170 | 0.1090 | 0.1090 | 0.1090 | 132,396 |
Jun 22, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 50,000 |
Jun 21, 2023 | 0.1152 | 0.1346 | 0.1152 | 0.1346 | 0.1346 | 58,500 |
Jun 20, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,000 |
Jun 16, 2023 | 0.1219 | 0.1270 | 0.1219 | 0.1260 | 0.1260 | 258,010 |
Jun 15, 2023 | 0.1260 | 0.1260 | 0.1219 | 0.1219 | 0.1219 | 25,000 |
Jun 14, 2023 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 10,000 |
Jun 13, 2023 | 0.1200 | 0.1260 | 0.1200 | 0.1200 | 0.1200 | 76,233 |
Jun 12, 2023 | 0.1100 | 0.1261 | 0.1080 | 0.1155 | 0.1155 | 159,003 |
Jun 9, 2023 | 0.1260 | 0.1260 | 0.1200 | 0.1200 | 0.1200 | 41,872 |
Jun 8, 2023 | 0.1275 | 0.1290 | 0.1200 | 0.1238 | 0.1238 | 59,690 |
Jun 7, 2023 | 0.1101 | 0.1300 | 0.1101 | 0.1250 | 0.1250 | 257,857 |
Jun 6, 2023 | 0.1190 | 0.1215 | 0.1180 | 0.1215 | 0.1215 | 196,725 |
Jun 5, 2023 | 0.0900 | 0.1190 | 0.0900 | 0.1190 | 0.1190 | 414,443 |
Jun 2, 2023 | 0.1145 | 0.1190 | 0.1117 | 0.1190 | 0.1190 | 182,525 |
Jun 1, 2023 | 0.1075 | 0.1090 | 0.0965 | 0.1090 | 0.1090 | 112,626 |
May 31, 2023 | 0.0975 | 0.1040 | 0.0972 | 0.1002 | 0.1002 | 151,640 |
May 30, 2023 | 0.1090 | 0.1090 | 0.0975 | 0.0975 | 0.0975 | 60,100 |
May 26, 2023 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | - |
May 25, 2023 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | 402 |
May 24, 2023 | 0.0965 | 0.1090 | 0.0965 | 0.1090 | 0.1090 | 104,865 |
May 23, 2023 | 0.1037 | 0.1065 | 0.1037 | 0.1040 | 0.1040 | 54,000 |
May 22, 2023 | 0.1037 | 0.1090 | 0.1000 | 0.1045 | 0.1045 | 131,052 |
May 19, 2023 | 0.1090 | 0.1090 | 0.1032 | 0.1032 | 0.1032 | 4,500 |
May 18, 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 5,000 |
May 17, 2023 | 0.1070 | 0.1080 | 0.0983 | 0.1000 | 0.1000 | 119,100 |
May 16, 2023 | 0.1028 | 0.1028 | 0.0965 | 0.0989 | 0.0989 | 604,500 |
May 15, 2023 | 0.1010 | 0.1140 | 0.1000 | 0.1005 | 0.1005 | 523,178 |
May 12, 2023 | 0.1000 | 0.1080 | 0.1000 | 0.1080 | 0.1080 | 128,774 |
May 11, 2023 | 0.1050 | 0.1050 | 0.1024 | 0.1049 | 0.1049 | 215,400 |
May 10, 2023 | 0.1000 | 0.1065 | 0.1000 | 0.1049 | 0.1049 | 129,426 |
May 9, 2023 | 0.1025 | 0.1050 | 0.0860 | 0.1050 | 0.1050 | 274,350 |
May 8, 2023 | 0.0920 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 28,773 |
May 5, 2023 | 0.1000 | 0.1000 | 0.0860 | 0.0950 | 0.0950 | 81,557 |
May 4, 2023 | 0.0909 | 0.1000 | 0.0909 | 0.0930 | 0.0930 | 15,480 |
May 3, 2023 | 0.0950 | 0.1002 | 0.0950 | 0.1002 | 0.1002 | 91,000 |
May 2, 2023 | 0.0871 | 0.0975 | 0.0871 | 0.0950 | 0.0950 | 72,960 |
May 1, 2023 | 0.1152 | 0.1152 | 0.0969 | 0.1000 | 0.1000 | 149,149 |
Apr 28, 2023 | 0.0850 | 0.0960 | 0.0850 | 0.0960 | 0.0960 | 68,629 |
Apr 27, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 1,000 |
Related Tickers
ANLDF Anfield Energy Inc.
0.0510
-7.10%
WSTRF Western Uranium & Vanadium Corp.
1.4400
+5.34%
FCUUF Fission Uranium Corp.
0.8077
+5.33%
BNNLF Bannerman Energy Ltd
2.3700
+0.85%
DYLLF Deep Yellow Limited
0.8800
+3.53%
LMRXF Laramide Resources Ltd.
0.5164
+1.25%
PALAD PALADIN ENERGY LIMITED
8.65
-0.57%
ISENF IsoEnergy Ltd.
2.8800
+3.60%
MGAFF Mega Uranium Ltd.
0.2805
+2.07%
GVXXF GoviEx Uranium Inc.
0.0640
+0.47%