U.S. Markets closed

Philippine Metals Inc. (PHI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 10:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.10000.10000.10000.10000.1000-
Jul 29, 20210.10000.10000.10000.10000.1000-
Jul 28, 20210.10000.10000.10000.10000.1000-
Jul 27, 20210.10000.10000.10000.10000.1000-
Jul 26, 20210.10000.10000.10000.10000.1000-
Jul 23, 20210.10000.10000.10000.10000.1000-
Jul 22, 20210.10000.10000.10000.10000.1000-
Jul 21, 20210.10000.10000.10000.10000.1000-
Jul 20, 20210.10000.10000.10000.10000.1000-
Jul 19, 20210.10000.10000.10000.10000.1000-
Jul 16, 20210.10000.10000.10000.10000.1000-
Jul 15, 20210.10000.10000.10000.10000.1000-
Jul 14, 20210.10000.10000.10000.10000.1000-
Jul 13, 20210.10000.10000.10000.10000.1000-
Jul 12, 20210.10000.10000.10000.10000.1000-
Jul 09, 20210.10000.10000.10000.10000.1000-
Jul 08, 20210.10000.10000.10000.10000.1000-
Jul 07, 20210.10000.10000.10000.10000.1000-
Jul 06, 20210.10000.10000.10000.10000.1000-
Jul 05, 20210.10000.10000.10000.10000.1000-
Jul 02, 20210.10000.10000.10000.10000.1000-
Jun 30, 20210.10000.10000.10000.10000.1000-
Jun 29, 20210.10000.10000.10000.10000.1000-
Jun 28, 20210.10000.10000.10000.10000.1000-
Jun 25, 20210.10000.10000.10000.10000.1000-
Jun 24, 20210.10000.10000.10000.10000.1000-
Jun 23, 20210.10000.10000.10000.10000.1000-
Jun 22, 20210.10000.10000.10000.10000.1000-
Jun 21, 20210.10000.10000.10000.10000.1000-
Jun 18, 20210.10000.10000.10000.10000.1000-
Jun 17, 20210.10000.10000.10000.10000.1000-
Jun 16, 20210.10000.10000.10000.10000.1000-
Jun 15, 20210.10000.10000.10000.10000.1000-
Jun 14, 20210.10000.10000.10000.10000.1000-
Jun 11, 20210.10000.10000.10000.10000.1000-
Jun 10, 20210.10000.10000.10000.10000.1000-
Jun 09, 20210.10000.10000.10000.10000.1000600
Jun 08, 20210.10000.10000.10000.10000.1000-
Jun 07, 20210.10000.10000.10000.10000.1000-
Jun 04, 20210.10000.10000.10000.10000.10002,000
Jun 03, 20210.10000.10000.10000.10000.1000-
Jun 02, 20210.10000.10000.10000.10000.100012,500
Jun 01, 20210.09000.10000.09000.10000.1000102,000
May 31, 20210.08000.08000.08000.08000.0800-
May 28, 20210.08000.08000.08000.08000.0800-
May 27, 20210.08000.08000.07000.08000.080086,500
May 26, 20210.09000.09000.08000.08000.080089,000
May 25, 20210.09000.09000.09000.09000.0900-
May 21, 20210.09000.09000.09000.09000.090025,000
May 20, 20210.09000.09000.09000.09000.0900-
May 19, 20210.09000.09000.09000.09000.0900-
May 18, 20210.09000.09000.09000.09000.090030,000
May 17, 20210.09000.09000.09000.09000.0900-
May 14, 20210.09000.09000.09000.09000.0900-
May 13, 20210.09000.09000.09000.09000.09002,000
May 12, 20210.09000.09000.09000.09000.0900-
May 11, 20210.09000.09000.09000.09000.09003,000
May 10, 20210.09000.09000.09000.09000.0900-
May 07, 20210.09000.09000.09000.09000.0900-
May 06, 20210.09000.09000.09000.09000.090080,000
May 05, 20210.09000.09000.09000.09000.090022,500
May 04, 20210.10000.10000.09000.09000.090056,000
May 03, 20210.09000.09000.09000.09000.090025,000
Apr 30, 20210.09000.09000.09000.09000.0900-
Apr 29, 20210.09000.09000.09000.09000.090062,000
Apr 28, 20210.08000.09000.08000.09000.0900160,600
Apr 27, 20210.08000.08000.08000.08000.0800100,000
Apr 26, 20210.07000.07000.07000.07000.0700-
Apr 23, 20210.07000.07000.07000.07000.0700-
Apr 22, 20210.07000.07000.07000.07000.0700-
Apr 21, 20210.07000.07000.07000.07000.07003,400
Apr 20, 20210.08000.08000.08000.08000.0800108,000
Apr 19, 20210.07000.07000.07000.07000.0700-
Apr 16, 20210.07000.07000.07000.07000.0700-
Apr 15, 20210.07000.07000.07000.07000.0700-
Apr 14, 20210.07000.07000.07000.07000.0700-
Apr 13, 20210.07000.07000.07000.07000.070056,400
Apr 12, 20210.07000.07000.07000.07000.0700-
Apr 09, 20210.07000.07000.07000.07000.07002,000
Apr 08, 20210.07000.07000.07000.07000.0700-
Apr 07, 20210.07000.07000.07000.07000.0700-
Apr 06, 20210.07000.07000.07000.07000.0700-
Apr 05, 20210.07000.07000.07000.07000.0700-
Apr 01, 20210.08000.08000.07000.07000.070050,000
Mar 31, 20210.08000.08000.08000.08000.0800-
Mar 30, 20210.08000.08000.08000.08000.0800-
Mar 29, 20210.08000.08000.08000.08000.080029,000
Mar 26, 20210.07000.07000.07000.07000.0700-
Mar 25, 20210.07000.07000.07000.07000.0700-
Mar 24, 20210.07000.07000.07000.07000.0700-
Mar 23, 20210.07000.07000.07000.07000.07006,000
Mar 22, 20210.08000.08000.07000.07000.07006,500
Mar 19, 20210.06000.08000.06000.06000.060081,200
Mar 18, 20210.09000.09000.09000.09000.090029,000
Mar 17, 20210.06000.09000.06000.06000.0600186,800
Mar 16, 20210.08000.08000.08000.08000.08002,000
Mar 15, 20210.06000.06000.06000.06000.0600-
Mar 12, 20210.06000.06000.06000.06000.0600150,000
Mar 11, 20210.06000.06000.06000.06000.0600-
Mar 10, 20210.06000.06000.06000.06000.06002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...