U.S. markets open in 3 hours 2 minutes

Project One Resources Ltd. (PJO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 3:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.30000.30000.30000.30000.3000-
Aug 03, 20210.27000.30000.25000.30000.3000151,000
Jul 30, 20210.32000.32000.30000.30000.300027,000
Jul 29, 20210.30000.30000.30000.30000.3000-
Jul 28, 20210.30000.30000.30000.30000.3000-
Jul 27, 20210.29500.30000.29500.30000.30007,000
Jul 26, 20210.28000.30000.26000.30000.300054,000
Jul 23, 20210.29000.29000.29000.29000.290010,160
Jul 22, 20210.30000.30000.30000.30000.3000-
Jul 21, 20210.30000.30000.30000.30000.300020,000
Jul 20, 20210.30000.30000.30000.30000.300027,500
Jul 19, 20210.30000.30000.30000.30000.300085,000
Jul 16, 20210.32000.32000.32000.32000.320010,000
Jul 15, 20210.30000.30000.30000.30000.3000-
Jul 14, 20210.30000.30000.30000.30000.3000-
Jul 13, 20210.30000.30000.30000.30000.3000-
Jul 12, 20210.30000.30000.30000.30000.3000170,000
Jul 09, 20210.36000.36000.36000.36000.3600-
Jul 08, 20210.36000.36000.36000.36000.3600-
Jul 07, 20210.36000.36000.36000.36000.3600-
Jul 06, 20210.36000.36000.36000.36000.3600-
Jul 05, 20210.36000.36000.36000.36000.3600-
Jul 02, 20210.36000.36000.36000.36000.3600-
Jun 30, 20210.36000.36000.36000.36000.3600-
Jun 29, 20210.36000.36000.36000.36000.3600-
Jun 28, 20210.36000.36000.36000.36000.3600-
Jun 25, 20210.36000.36000.36000.36000.3600-
Jun 24, 20210.36000.36000.36000.36000.3600-
Jun 23, 20210.36000.36000.36000.36000.3600-
Jun 22, 20210.36000.36000.36000.36000.36001,000
Jun 21, 20210.38000.38000.38000.38000.3800-
Jun 18, 20210.38000.38000.38000.38000.3800-
Jun 17, 20210.38000.38000.38000.38000.3800-
Jun 16, 20210.38000.38000.38000.38000.3800-
Jun 15, 20210.38000.38000.38000.38000.38002,500
Jun 14, 20210.33000.39000.33000.39000.390060,000
Jun 11, 20210.34500.34500.34500.34500.345010,000
Jun 10, 20210.33000.34000.33000.34000.34005,500
Jun 09, 20210.33000.33000.32000.32000.320015,500
Jun 08, 20210.29000.29000.29000.29000.29002,500
Jun 07, 20210.33000.33000.33000.33000.33003,000
Jun 04, 20210.30000.30000.30000.30000.3000-
Jun 03, 20210.30000.30000.30000.30000.300010,160
Jun 02, 20210.32000.32000.32000.32000.3200-
Jun 01, 20210.32000.32000.32000.32000.3200-
May 31, 20210.32000.32000.32000.32000.3200-
May 28, 20210.32000.32000.32000.32000.32005,000
May 27, 20210.31000.31000.31000.31000.310020,000
May 26, 20210.33000.33000.32000.32000.320032,530
May 25, 20210.31000.31000.31000.31000.310014,500
May 21, 20210.33000.33000.30000.30000.300013,000
May 20, 20210.32000.32000.32000.32000.320030,000
May 19, 20210.30000.30000.30000.30000.3000-
May 18, 20210.32500.33000.30000.30000.300016,500
May 17, 20210.26000.26000.26000.26000.260010,000
May 14, 20210.21000.21000.21000.21000.210010,000
May 13, 20210.21000.21000.21000.21000.2100-
May 12, 20210.21000.21000.21000.21000.2100-
May 11, 20210.21000.21000.21000.21000.2100-
May 10, 20210.21000.21000.21000.21000.2100-
May 07, 20210.21000.21000.21000.21000.2100-
May 06, 20210.21000.21000.21000.21000.2100-
May 05, 20210.21000.21000.21000.21000.2100-
May 04, 20210.21000.21000.21000.21000.2100-
May 03, 20210.21000.21000.21000.21000.2100-
Apr 30, 20210.21000.21000.21000.21000.2100-
Apr 29, 20210.21000.21000.21000.21000.2100-
Apr 28, 20210.21000.21000.21000.21000.2100-
Apr 27, 20210.21000.21000.21000.21000.2100-
Apr 26, 20210.21000.21000.21000.21000.2100-
Apr 23, 20210.21000.21000.21000.21000.210015,000
Apr 22, 20210.21000.21000.21000.21000.2100-
Apr 21, 20210.21000.21000.21000.21000.2100-
Apr 20, 20210.21000.21000.21000.21000.2100-
Apr 19, 20210.21000.21000.21000.21000.210016,500
Apr 16, 20210.22000.22000.22000.22000.220015,000
Apr 15, 20210.26500.26500.26500.26500.2650-
Apr 14, 20210.26500.26500.26500.26500.2650-
Apr 13, 20210.26500.26500.26500.26500.2650-
Apr 12, 20210.26500.26500.26500.26500.2650-
Apr 09, 20210.26500.26500.26500.26500.2650-
Apr 08, 20210.26500.26500.26500.26500.2650-
Apr 07, 20210.22000.26500.22000.26500.2650141,500
Apr 06, 20210.22000.22000.22000.22000.220013,500
Apr 05, 20210.22500.22500.22500.22500.2250-
Apr 01, 20210.22500.22500.22500.22500.22505,000
Mar 31, 20210.22500.22500.22000.22000.22005,000
Mar 30, 20210.25000.25000.22500.22500.225011,500
Mar 29, 20210.25500.25500.25500.25500.25505,000
Mar 26, 20210.34500.34500.34500.34500.3450-
Mar 25, 20210.34500.34500.34500.34500.3450-
Mar 24, 20210.34500.34500.34500.34500.3450-
Mar 23, 20210.34500.34500.34500.34500.3450-
Mar 22, 20210.34500.34500.34500.34500.3450-
Mar 19, 20210.34500.34500.34500.34500.3450-
Mar 18, 20210.34500.34500.34500.34500.34501,500
Mar 17, 20210.25500.25500.25500.25500.2550-
Mar 16, 20210.25500.25500.25500.25500.2550-
Mar 15, 20210.25500.25500.25500.25500.2550-
Mar 12, 20210.25500.25500.25500.25500.2550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...