PXX.TO - BlackPearl Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20171.081.091.061.081.08190,271
Nov 23, 20171.071.081.061.081.0819,300
Nov 22, 20171.071.101.071.071.0792,800
Nov 21, 20171.061.101.051.061.0694,500
Nov 20, 20171.061.101.041.081.0889,500
Nov 17, 20171.081.091.061.061.0672,200
Nov 16, 20171.061.091.041.091.09136,300
Nov 15, 20171.031.061.011.051.05119,100
Nov 14, 20171.051.061.021.021.02138,900
Nov 13, 20171.081.081.041.061.0681,300
Nov 10, 20171.101.111.071.071.07172,500
Nov 09, 20171.121.141.111.111.11125,400
Nov 08, 20171.101.151.101.121.12304,800
Nov 07, 20171.181.191.161.171.1793,500
Nov 06, 20171.171.181.161.171.17265,400
Nov 03, 20171.141.181.141.171.1758,200
Nov 02, 20171.141.161.141.151.1526,200
Nov 01, 20171.121.171.111.141.14471,000
Oct 31, 20171.051.111.041.091.09330,900
Oct 30, 20171.031.051.031.051.05477,300
Oct 27, 20171.031.051.031.041.04166,000
Oct 26, 20171.041.051.011.011.01150,800
Oct 25, 20171.051.061.021.021.0254,900
Oct 24, 20171.071.071.041.041.0463,000
Oct 23, 20171.071.081.061.071.0797,800
Oct 20, 20171.071.081.051.051.0571,100
Oct 19, 20171.081.091.041.041.04236,700
Oct 18, 20171.121.121.081.081.08184,900
Oct 17, 20171.101.121.101.101.1031,700
Oct 16, 20171.121.131.101.111.11219,000
Oct 13, 20171.131.141.121.121.1226,200
Oct 12, 20171.131.141.121.121.1279,700
Oct 11, 20171.141.141.131.131.1339,400
Oct 10, 20171.151.151.131.141.1425,000
Oct 06, 20171.161.161.131.141.1421,500
Oct 05, 20171.111.151.111.131.13112,100
Oct 04, 20171.111.141.111.121.1296,500
Oct 03, 20171.141.141.111.111.1147,800
Oct 02, 20171.111.131.101.111.1189,000
Sep 29, 20171.151.151.101.101.10130,100
Sep 28, 20171.191.191.151.151.15309,000
Sep 27, 20171.221.231.161.171.17281,600
Sep 26, 20171.271.291.221.231.23209,600
Sep 25, 20171.291.311.271.301.3090,400
Sep 22, 20171.341.341.301.321.3289,700
Sep 21, 20171.331.341.291.341.3492,800
Sep 20, 20171.341.351.321.351.35205,000
Sep 19, 20171.311.401.311.351.35743,500
Sep 18, 20171.181.681.181.311.31350,600
Sep 15, 20171.171.201.161.191.1992,100
Sep 14, 20171.091.171.091.171.17290,400
Sep 13, 20171.071.101.071.091.0961,000
Sep 12, 20171.091.091.071.071.0711,100
Sep 11, 20171.081.081.071.071.077,800
Sep 08, 20171.101.101.051.061.06102,600
Sep 07, 20171.091.091.061.081.0897,700
Sep 06, 20171.071.091.071.091.0956,100
Sep 05, 20171.051.061.051.061.0695,300
Sep 01, 20171.081.081.051.061.0645,200
Aug 31, 20171.051.091.051.081.0827,800
Aug 30, 20171.041.071.041.061.0642,400
Aug 29, 20171.051.071.031.061.0676,200
Aug 28, 20171.111.111.051.061.0678,500
Aug 25, 20171.121.141.101.121.1229,400
Aug 24, 20171.151.151.121.131.1361,000
Aug 23, 20171.131.151.131.151.15116,700
Aug 22, 20171.041.101.041.081.08126,500
Aug 21, 20171.011.041.011.041.0429,300
Aug 18, 20171.021.021.001.001.0086,200
Aug 17, 20171.021.041.011.011.0189,500
Aug 16, 20171.021.041.021.031.03122,600
Aug 15, 20171.011.031.011.021.0281,200
Aug 14, 20171.061.061.021.021.0269,900
Aug 11, 20171.021.061.021.041.04167,900
Aug 10, 20171.041.051.001.011.01122,300
Aug 09, 20171.001.011.001.001.0025,600
Aug 08, 20171.011.031.001.001.0058,500
Aug 04, 20171.011.031.001.011.0119,800
Aug 03, 20171.001.021.001.001.00141,300
Aug 02, 20171.011.011.001.001.0044,100
Aug 01, 20171.001.010.991.011.0119,000
Jul 31, 20171.001.020.990.990.9990,500
Jul 28, 20171.021.041.001.011.0171,500
Jul 27, 20171.021.031.001.021.0239,800
Jul 26, 20171.011.031.011.021.0241,100
Jul 25, 20171.011.031.001.011.0129,400
Jul 24, 20170.990.990.990.990.9924,900
Jul 21, 20171.011.010.990.990.9958,200
Jul 20, 20171.011.010.991.001.0040,600
Jul 19, 20170.991.010.981.011.0176,200
Jul 18, 20170.970.980.950.980.9891,300
Jul 17, 20170.970.990.970.980.9896,100
Jul 14, 20170.960.980.950.980.98123,400
Jul 13, 20170.950.970.950.970.9726,400
Jul 12, 20170.930.980.930.960.96133,400
Jul 11, 20170.930.950.920.930.9326,300
Jul 10, 20170.920.940.920.940.94237,100
Jul 07, 20170.940.960.920.920.92162,600
Jul 06, 20170.960.970.950.950.9542,700
Jul 05, 20170.970.970.950.950.9545,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...