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

TSXV - Delayed Quote CAD

Pinnacle Silver and Gold Corp. (PINN.V)

Compare

0.0400

0.0000

(0.00%)

At close: February 28 at 1:06:36 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	2,508,600
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	65,000
Oct 24, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	44,200
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	169,000
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,500
Oct 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	27,000
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,200
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Oct 8, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	315,700
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	169,000
Oct 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Oct 2, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	64,500
Oct 1, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
Sep 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	63,600
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,300
Sep 26, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	472,500
Sep 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	13,000
Sep 24, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	76,000
Sep 23, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	109,500
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Sep 19, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	53,200
Sep 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	73,200
Sep 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	25,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	83,000
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,800
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	59,000
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,300
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,900
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,200
Aug 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	29,000
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,800
Aug 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	16,000
Aug 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,000
Aug 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	122,000
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	79,000
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	73,000
Jul 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 22, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	166,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,500
Jul 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	184,000
Jul 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,700
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	281,000
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,700
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	111,000
Jun 24, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	70,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,500
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jun 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,000
Jun 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 7, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	70,000
Jun 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
Jun 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	75,000
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,000
Jun 3, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	117,000
May 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
May 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	128,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,800
May 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
May 24, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	69,000
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
May 22, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	189,800
May 21, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	186,000
May 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	49,000
May 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	179,000
May 15, 2024	0.0600	0.0600	0.0400	0.0450	0.0450	569,300
May 14, 2024	0.0400	0.0950	0.0400	0.0550	0.0550	701,800
May 13, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	241,900
May 10, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	38,800
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
May 8, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	161,800
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	51,000
May 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Apr 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	114,800
Apr 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	9,000
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
Apr 23, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Apr 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	122,000
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	109,000
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
Apr 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	213,500
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,500
Apr 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,300
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 2, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	31,500
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	44,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	342,600
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	51,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,800
Mar 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	175,200
Mar 14, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	722,100
Mar 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,400
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	206,500
Mar 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Mar 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 5, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	226,500
Mar 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	16,700

FAIR.V Fairchild Gold Corp.

0.0350

0.00%

BTU.V BTU Metals Corp.

0.0350

+16.67%

PTX.CN PTX Metals Inc.

0.1350

0.00%

ECR.V Cartier Resources Inc.

0.1050

0.00%

BRAU.V Big Ridge Gold Corp.

0.0750

-6.25%

GAL.V Galantas Gold Corporation

0.0550

0.00%

MNSAF Mineros S.A.

1.6000

+45.45%

SGC.V Solstice Gold Corp.

0.0400

+14.29%

BYAGF Banyan Gold Corp.

0.1600

-4.02%

RAK.V Rackla Metals Inc.

0.1600

+6.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pinnacle Silver and Gold Corp. (PINN.V)

Related Tickers