Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Pegmatite One Lithium and Gold Corp. (PGA.CN)

Compare
0.0150
0.0000
(0.00%)
At close: April 9 at 10:43:44 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.01500.01500.01500.01500.0150-
Apr 16, 20250.01500.01500.01500.01500.0150-
Apr 15, 20250.01500.01500.01500.01500.0150-
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01500.01500.01500.0150-
Apr 10, 20250.01500.01500.01500.01500.0150-
Apr 9, 20250.01500.01500.01500.01500.01508,000
Apr 8, 20250.02000.02000.02000.02000.02002,000
Apr 7, 20250.01500.01500.01500.01500.0150-
Apr 4, 20250.01500.01500.01500.01500.0150-
Apr 3, 20250.01500.01500.01500.01500.0150128,000
Apr 2, 20250.02000.02000.02000.02000.0200-
Apr 1, 20250.02000.02000.02000.02000.0200-
Mar 31, 20250.02000.02000.02000.02000.020054,000
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.02006,000
Mar 25, 20250.04000.04000.04000.04000.0400-
Mar 24, 20250.04000.04000.04000.04000.0400-
Mar 21, 20250.04000.04000.04000.04000.0400-
Mar 20, 20250.04000.04000.04000.04000.0400-
Mar 19, 20250.04000.04000.04000.04000.0400-
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04000.04000.04000.04000.04005,103
Mar 14, 20250.04500.04500.04500.04500.04501,000
Mar 13, 20250.02000.02000.02000.02000.0200-
Mar 12, 20250.02000.02000.02000.02000.0200-
Mar 11, 20250.02000.02000.02000.02000.0200-
Mar 10, 20250.02000.02000.02000.02000.0200-
Mar 7, 20250.02000.02000.02000.02000.0200-
Mar 6, 20250.02000.02000.02000.02000.0200-
Mar 5, 20250.02000.02000.02000.02000.0200-
Mar 4, 20250.02000.02000.02000.02000.0200-
Mar 3, 20250.02000.02000.02000.02000.0200-
Feb 28, 20250.02000.02000.02000.02000.0200-
Feb 27, 20250.02000.02000.02000.02000.020011,177
Feb 26, 20250.03500.03500.03500.03500.0350-
Feb 25, 20250.03500.03500.03500.03500.0350-
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.03500.03500.03500.03500.0350-
Feb 20, 20250.03500.03500.03500.03500.0350-
Feb 19, 20250.03500.03500.03500.03500.0350-
Feb 18, 20250.03500.03500.03500.03500.0350-
Feb 14, 20250.03500.03500.03500.03500.03503,000
Feb 13, 20250.03500.03500.03500.03500.0350-
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.0350-
Feb 10, 20250.03500.03500.03500.03500.0350-
Feb 7, 20250.03500.03500.03500.03500.0350-
Feb 6, 20250.03500.03500.03500.03500.035090,000
Feb 5, 20250.03500.03500.03500.03500.035034,000
Feb 4, 20250.02500.02500.02500.02500.0250-
Feb 3, 20250.02500.02500.02500.02500.0250-
Jan 31, 20250.02500.02500.02500.02500.0250-
Jan 30, 20250.02500.02500.02500.02500.0250296,000
Jan 29, 20250.03000.03000.03000.03000.0300-
Jan 28, 20250.03000.03000.03000.03000.0300-
Jan 27, 20250.03000.03000.03000.03000.0300-
Jan 24, 20250.03000.03000.03000.03000.0300-
Jan 23, 20250.03000.03000.03000.03000.0300-
Jan 22, 20250.03000.03000.03000.03000.0300-
Jan 21, 20250.03000.03000.03000.03000.0300-
Jan 20, 20250.03000.03000.03000.03000.0300-
Jan 17, 20250.03000.03000.03000.03000.0300-
Jan 16, 20250.03000.03000.03000.03000.03001,000
Jan 15, 20250.04500.04500.04500.04500.0450-
Jan 14, 20250.04500.04500.04500.04500.0450-
Jan 13, 20250.04500.04500.04500.04500.0450-
Jan 10, 20250.03500.04500.03500.04500.045055,000
Jan 9, 20250.05000.05000.05000.05000.0500-
Jan 8, 20250.04500.05000.04000.05000.050093,000
Jan 7, 20250.04000.04000.04000.04000.0400243,692
Jan 6, 20250.03000.04000.03000.04000.0400179,281
Jan 3, 20250.03000.03000.03000.03000.030025,000
Jan 2, 20250.03000.03000.03000.03000.0300-
Dec 31, 20240.03000.03000.03000.03000.0300-
Dec 30, 20240.03000.03000.03000.03000.03003,066
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200-
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.0200107,000
Dec 18, 20240.02000.02000.02000.02000.0200373,200
Dec 17, 20240.02500.02500.02500.02500.0250-
Dec 16, 20240.02500.02500.02500.02500.0250-
Dec 13, 20240.02500.02500.02500.02500.0250-
Dec 12, 20240.02500.02500.02500.02500.0250100,000
Dec 11, 20240.03000.03000.03000.03000.03007,000
Dec 10, 20240.03000.03000.03000.03000.0300-
Dec 9, 20240.03000.03000.03000.03000.030093,000
Dec 6, 20240.03500.03500.03500.03500.0350-
Dec 5, 20240.03500.04000.03500.03500.0350139,500
Dec 4, 20240.03500.03500.03500.03500.0350-
Dec 3, 20240.04500.04500.03500.03500.035021,193
Dec 2, 20240.04500.04500.04500.04500.04502,000
Nov 29, 20240.04500.04500.04500.04500.04507,000
Nov 28, 20240.04000.04000.04000.04000.0400284,500
Nov 27, 20240.03500.03500.03500.03500.0350-
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.03000.03500.03000.03500.0350413,000
Nov 22, 20240.03000.03000.02500.02500.0250130,000
Nov 21, 20240.03000.03000.03000.03000.0300200,000
Nov 20, 20240.03000.03500.03000.03500.0350356,000
Nov 19, 20240.03500.03500.02500.02500.0250336,100
Nov 18, 20240.02000.03000.02000.03000.0300332,500
Nov 15, 20240.02000.02000.02000.02000.020049,000
Nov 14, 20240.01000.01500.01000.01500.0150617,000
Nov 13, 20240.01000.01500.01000.01500.0150286,316
Nov 12, 20240.01500.01500.01500.01500.0150350,000
Nov 11, 20240.01500.01500.01500.01500.0150-
Nov 8, 20240.01500.01500.01500.01500.0150-
Nov 7, 20240.01500.01500.01500.01500.0150-
Nov 6, 20240.01500.01500.01500.01500.01501,000
Nov 5, 20240.01000.01000.01000.01000.0100-
Nov 4, 20240.01000.01000.01000.01000.0100-
Nov 1, 20240.01000.01000.01000.01000.0100-
Oct 31, 20240.01000.01000.01000.01000.0100-
Oct 30, 20240.01000.01000.01000.01000.0100-
Oct 29, 20240.01000.01000.01000.01000.0100-
Oct 28, 20240.01000.01000.01000.01000.01005,000
Oct 25, 20240.01500.01500.01500.01500.0150-
Oct 24, 20240.01500.01500.01500.01500.0150-
Oct 23, 20240.01500.01500.01500.01500.015010,000
Oct 22, 20240.01500.01500.01500.01500.0150-
Oct 21, 20240.01500.01500.01500.01500.0150-
Oct 18, 20240.01500.01500.01500.01500.015045,000
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.0100-
Oct 15, 20240.01000.01000.01000.01000.010018,000
Oct 11, 20240.01000.01000.01000.01000.010043,000
Oct 10, 20240.01000.01000.01000.01000.0100-
Oct 9, 20240.01000.01000.01000.01000.0100598,000
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.010015,000
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01000.01000.01000.01000.0100292,500
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.01003,000
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.010037,000
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.010050,000
Sep 10, 20240.01500.01500.01500.01500.0150-
Sep 9, 20240.01500.01500.01500.01500.0150-
Sep 6, 20240.01500.01500.01500.01500.015026,666
Sep 5, 20240.01500.01500.01500.01500.0150-
Sep 4, 20240.01500.01500.01500.01500.0150-
Sep 3, 20240.01500.01500.01500.01500.0150-
Aug 30, 20240.01500.01500.01500.01500.01501,000
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100350,000
Aug 27, 20240.01000.01500.01000.01500.015071,000
Aug 26, 20240.01500.01500.01500.01500.0150-
Aug 23, 20240.01500.01500.01500.01500.015015,000
Aug 22, 20240.01500.01500.01500.01500.0150-
Aug 21, 20240.01500.01500.01500.01500.0150-
Aug 20, 20240.01500.01500.01500.01500.0150-
Aug 19, 20240.01500.01500.01500.01500.01502,000
Aug 16, 20240.01000.01000.01000.01000.0100-
Aug 15, 20240.01000.01000.01000.01000.0100-
Aug 14, 20240.01000.01000.01000.01000.0100-
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.0100-
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.010030,600
Aug 6, 20240.01000.01000.01000.01000.0100-
Aug 2, 20240.01000.01000.01000.01000.0100-
Aug 1, 20240.01000.01000.01000.01000.010093,000
Jul 31, 20240.01500.01500.01000.01000.0100705,000
Jul 30, 20240.01500.01500.01500.01500.0150-
Jul 29, 20240.01500.01500.01500.01500.0150-
Jul 26, 20240.01500.01500.01500.01500.0150-
Jul 25, 20240.01500.01500.01500.01500.0150-
Jul 24, 20240.01500.01500.01500.01500.0150-
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150-
Jul 19, 20240.01500.01500.01500.01500.015058,000
Jul 18, 20240.01500.01500.01500.01500.0150-
Jul 17, 20240.01500.01500.01500.01500.015068,000
Jul 16, 20240.01500.01500.01500.01500.015052,250
Jul 15, 20240.01500.01500.01500.01500.0150-
Jul 12, 20240.01500.01500.01500.01500.0150151,600
Jul 11, 20240.02000.02000.02000.02000.0200-
Jul 10, 20240.02000.02000.02000.02000.02003,000
Jul 9, 20240.02000.02000.02000.02000.0200-
Jul 8, 20240.02000.02000.02000.02000.0200-
Jul 5, 20240.02000.02000.02000.02000.0200-
Jul 4, 20240.02000.02000.02000.02000.0200-
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.01500.02000.01500.02000.020017,650
Jun 27, 20240.02000.02000.02000.02000.020020,000
Jun 26, 20240.02000.02000.02000.02000.020010,000
Jun 25, 20240.02000.02000.02000.02000.0200-
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.0200265,000
Jun 20, 20240.02500.02500.02500.02500.0250-
Jun 19, 20240.02500.02500.02500.02500.0250-
Jun 18, 20240.02500.02500.02500.02500.0250-
Jun 17, 20240.02500.02500.02500.02500.0250-
Jun 14, 20240.02500.02500.02500.02500.0250-
Jun 13, 20240.02500.02500.02500.02500.0250-
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 7, 20240.02500.02500.02500.02500.0250-
Jun 6, 20240.02500.02500.02500.02500.0250-
Jun 5, 20240.02000.02500.02000.02500.02507,200
Jun 4, 20240.02000.02000.02000.02000.0200-
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02500.02500.02000.02000.0200499,843
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.020054,000
May 21, 20240.03000.03000.03000.03000.0300-
May 17, 20240.03000.03000.03000.03000.0300-
May 16, 20240.03000.03000.03000.03000.0300-
May 15, 20240.03000.03000.03000.03000.0300-
May 14, 20240.03000.03000.03000.03000.03002,755
May 13, 20240.02000.02000.02000.02000.02002,000
May 10, 20240.03000.03000.03000.03000.0300-
May 9, 20240.03000.03000.03000.03000.0300-
May 8, 20240.03000.03000.03000.03000.0300-
May 7, 20240.03000.03000.03000.03000.0300-
May 6, 20240.03000.03000.03000.03000.030011,000
May 3, 20240.02500.02500.02500.02500.0250-
May 2, 20240.02500.02500.02500.02500.0250-
May 1, 20240.03000.03000.02500.02500.025018,000
Apr 30, 20240.03500.03500.03500.03500.03502,140
Apr 29, 20240.03500.03500.03500.03500.0350-
Apr 26, 20240.03500.03500.03500.03500.03501,950
Apr 25, 20240.03500.03500.03500.03500.0350-
Apr 24, 20240.03500.03500.03500.03500.03501,000
Apr 23, 20240.04500.04500.04500.04500.0450-
Apr 22, 20240.04500.04500.04500.04500.0450-
Apr 19, 20240.03000.04500.03000.04500.045074,000
Apr 18, 20240.03000.03000.03000.03000.0300-
Apr 17, 20240.03000.03000.03000.03000.0300-