TSXV - Free Realtime Quote CAD

Pacific Ridge Exploration Ltd. (PEX.V)

0.1800

-0.0200

(-10.00%)

As of January 23 at 12:02:57 PM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.1800	0.1800	0.1800	0.1800	0.1800	7,503
Jan 23, 2025	1:10 Stock Splits
Jan 22, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	181,500
Jan 21, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	111,410
Jan 20, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	2,440
Jan 17, 2025	0.2000	0.3000	0.2000	0.3000	0.3000	17,400
Jan 16, 2025	0.2000	0.3000	0.2000	0.3000	0.3000	22,400
Jan 15, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	30,890
Jan 14, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	18,770
Jan 13, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	4,500
Jan 10, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	10,750
Jan 9, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	5,800
Jan 8, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	83,790
Jan 7, 2025	0.3000	0.3000	0.2000	0.2000	0.2000	92,840
Jan 6, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	6,110
Jan 3, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	1,800
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	10,020
Dec 31, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	29,760
Dec 30, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	2,950
Dec 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	56,670
Dec 24, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,370
Dec 23, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	88,250
Dec 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	100,650
Dec 19, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	4,100
Dec 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,710
Dec 17, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	56,000
Dec 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,300
Dec 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	156,600
Dec 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,200
Dec 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	79,080
Dec 10, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	39,620
Dec 9, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	247,430
Dec 6, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	2,200
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,300
Dec 4, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	37,130
Dec 3, 2024	0.3000	0.3000	0.2000	0.3000	0.3000	94,390
Dec 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	7,800
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,330
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	48,610
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	14,000
Nov 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,900
Nov 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,210
Nov 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	330
Nov 21, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	65,000
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,780
Nov 15, 2024	0.2000	0.3000	0.2000	0.3000	0.3000	22,130
Nov 14, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	5,000
Nov 13, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	2,210
Nov 12, 2024	0.3000	0.3000	0.2000	0.2000	0.2000	15,510
Nov 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,690
Nov 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,200
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,310
Nov 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	93,510
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	184,480
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,180
Nov 1, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	3,020
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Oct 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	12,230
Oct 29, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	12,490
Oct 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,000
Oct 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,200
Oct 24, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	21,120
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	24,900
Oct 22, 2024	0.3000	0.4000	0.3000	0.3000	0.3000	8,130
Oct 21, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	14,960
Oct 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,680
Oct 17, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	87,830
Oct 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,100
Oct 15, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	10,890
Oct 11, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	39,400
Oct 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 9, 2024	0.4000	0.4000	0.3000	0.3000	0.3000	11,540
Oct 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	126,100
Oct 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,400
Oct 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	300
Oct 3, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	207,510
Oct 2, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	50,700
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,700
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,780
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	29,840
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	67,800
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,100
Sep 24, 2024	0.4000	0.4000	0.3000	0.4000	0.4000	29,040
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	53,400
Sep 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	157,470
Sep 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Sep 18, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	18,800
Sep 17, 2024	0.4000	0.5000	0.4000	0.4000	0.4000	14,090
Sep 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,350
Sep 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	22,590
Sep 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	24,530
Sep 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Sep 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,550
Sep 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	99,800
Sep 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Sep 3, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	40,280
Aug 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,200
Aug 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	21,650
Aug 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	8,230
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	14,060
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,420
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,150
Aug 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Aug 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,800
Aug 20, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	27,600
Aug 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,100
Aug 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,400
Aug 15, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	16,680
Aug 14, 2024	0.4000	0.5000	0.4000	0.5000	0.5000	38,230
Aug 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	27,500
Aug 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,310
Aug 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,580
Aug 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	4,110
Aug 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	71,600
Aug 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	20,290
Aug 2, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	38,200
Aug 1, 2024	0.5000	0.5000	0.4000	0.5000	0.5000	81,300
Jul 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	89,370
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,500
Jul 29, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	35,010
Jul 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,720
Jul 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	13,870
Jul 24, 2024	0.6000	0.6000	0.5000	0.6000	0.6000	56,730
Jul 23, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	31,200
Jul 22, 2024	0.6000	0.6000	0.5000	0.5000	0.5000	97,050
Jul 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,700
Jul 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,500
Jul 15, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	29,530
Jul 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,500
Jul 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,100
Jul 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	460
Jul 9, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
Jul 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	3,500
Jul 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 4, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	13,950
Jul 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,350
Jun 28, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	9,320
Jun 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Jun 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Jun 25, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,540
Jun 24, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	14,950
Jun 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	35,570
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 19, 2024	0.6000	0.7000	0.6000	0.6000	0.6000	34,500
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,950
Jun 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	390
Jun 14, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	49,160
Jun 13, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	27,280
Jun 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	17,100
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	19,320
Jun 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,610
Jun 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,760
Jun 6, 2024	0.6000	0.7000	0.6000	0.6000	0.6000	100,800
Jun 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	90
Jun 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	620
Jun 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	34,700
May 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,320
May 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	15,110
May 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	8,800
May 28, 2024	0.8000	0.8000	0.7000	0.7000	0.7000	17,320
May 27, 2024	0.7000	0.8000	0.7000	0.8000	0.8000	62,010
May 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	14,140
May 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,400
May 22, 2024	0.7000	0.8000	0.7000	0.7000	0.7000	65,040
May 21, 2024	0.7000	0.8000	0.7000	0.7000	0.7000	159,260
May 17, 2024	0.7000	0.8000	0.6000	0.7000	0.7000	602,830
May 16, 2024	0.9000	0.9000	0.7000	0.7000	0.7000	290,850
May 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	42,510
May 14, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	30,770
May 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	42,970
May 10, 2024	1.0000	1.0000	0.9000	1.0000	1.0000	17,730
May 9, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	15,500
May 8, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,600
May 7, 2024	1.1000	1.1000	1.0000	1.0000	1.0000	2,410
May 6, 2024	1.0000	1.1000	1.0000	1.0000	1.0000	16,740
May 3, 2024	1.1000	1.1000	1.0000	1.1000	1.1000	4,860
May 2, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	2,960
May 1, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	2,990
Apr 30, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	7,430
Apr 29, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	100
Apr 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	20
Apr 25, 2024	1.0000	1.1000	1.0000	1.0000	1.0000	4,300
Apr 24, 2024	1.0000	1.1000	1.0000	1.1000	1.1000	5,090
Apr 23, 2024	1.1000	1.2000	1.0000	1.1000	1.1000	42,800
Apr 22, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	5,280
Apr 19, 2024	1.0000	1.1000	1.0000	1.0000	1.0000	4,580
Apr 18, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	200
Apr 17, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	5,330
Apr 16, 2024	1.1000	1.1000	1.0000	1.0000	1.0000	6,300
Apr 15, 2024	1.1000	1.1000	1.0000	1.1000	1.1000	12,600
Apr 12, 2024	1.3000	1.3000	1.1000	1.1000	1.1000	25,580
Apr 11, 2024	1.2000	1.3000	1.2000	1.3000	1.3000	7,870
Apr 10, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	11,560
Apr 9, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,960
Apr 8, 2024	1.3000	1.4000	1.3000	1.4000	1.4000	11,440
Apr 5, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,650
Apr 4, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	13,450
Apr 3, 2024	1.2000	1.4000	1.2000	1.4000	1.4000	24,830
Apr 2, 2024	1.0000	1.2000	1.0000	1.2000	1.2000	9,220
Apr 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	400
Mar 28, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	22,150
Mar 27, 2024	1.2000	1.2000	1.0000	1.0000	1.0000	78,770
Mar 26, 2024	1.2000	1.4000	1.2000	1.2000	1.2000	15,210
Mar 25, 2024	1.2000	1.3000	1.2000	1.2000	1.2000	10,240
Mar 22, 2024	1.1000	1.3000	1.1000	1.2000	1.2000	15,950
Mar 21, 2024	1.0000	1.1000	1.0000	1.1000	1.1000	900
Mar 20, 2024	1.2000	1.2000	1.1000	1.2000	1.2000	4,050
Mar 19, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Mar 18, 2024	1.0000	1.2000	1.0000	1.2000	1.2000	11,510
Mar 15, 2024	1.1000	1.1000	1.0000	1.1000	1.1000	9,530
Mar 14, 2024	1.2000	1.2000	1.1000	1.1000	1.1000	21,200
Mar 13, 2024	1.2000	1.3000	1.1000	1.1000	1.1000	18,380
Mar 12, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	29,050
Mar 11, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	8,150
Mar 8, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	2,400
Mar 7, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	7,150
Mar 6, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	2,400
Mar 5, 2024	0.9000	1.0000	0.9000	0.9000	0.9000	12,840
Mar 4, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	16,810
Mar 1, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	2,400
Feb 29, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	3,150
Feb 28, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	3,500
Feb 27, 2024	0.9000	0.9000	0.8000	0.9000	0.9000	11,710
Feb 26, 2024	0.9000	0.9000	0.8000	0.9000	0.9000	32,090
Feb 23, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
Feb 22, 2024	1.0000	1.0000	0.8000	0.9000	0.9000	63,910
Feb 21, 2024	1.1000	1.1000	1.0000	1.0000	1.0000	7,700
Feb 20, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	2,440
Feb 16, 2024	1.2000	1.2000	1.1000	1.1000	1.1000	4,380
Feb 15, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	1,950
Feb 14, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	3,080
Feb 13, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	1,300
Feb 12, 2024	1.2000	1.3000	1.2000	1.3000	1.3000	1,770
Feb 9, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	200
Feb 8, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	290
Feb 7, 2024	1.2000	1.3000	1.2000	1.3000	1.3000	4,500
Feb 6, 2024	1.3000	1.3000	1.2000	1.2000	1.2000	5,260
Feb 5, 2024	1.4000	1.4000	1.3000	1.3000	1.3000	7,890
Feb 2, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,000
Feb 1, 2024	1.3000	1.4000	1.3000	1.3000	1.3000	3,000
Jan 31, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-
Jan 30, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	3,540
Jan 29, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	1,080
Jan 26, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	3,230
Jan 25, 2024	1.4000	1.5000	1.4000	1.4000	1.4000	1,460
Jan 24, 2024	1.4000	1.4000	1.4000	1.4000	1.4000	-

CRC.CN Canter Resources Corp.

0.0800

-5.88%

ASTR.V Astra Exploration Inc.

0.1500

-3.23%

TUF.V Honey Badger Silver Inc.

0.1250

+4.17%

CAPT.V Capitan Silver Corp.

0.3900

+5.41%

OCG.V Outcrop Silver & Gold Corporation

0.2150

0.00%

AIR.V Clean Air Metals Inc.

0.0550

0.00%

SSVR.V Summa Silver Corp.

0.3550

+2.90%

AGA.V Silver47 Exploration Corp.

0.5800

+7.41%

SM.V Sierra Madre Gold and Silver Ltd.

0.5300

-1.89%

SBMI.V Silver Bullet Mines Corp.

0.1450

+3.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pacific Ridge Exploration Ltd. (PEX.V)

Related Tickers