Singapore markets closed

Planet Green Metals Inc. (PGR.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 03:27PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.09500.09500.09500.09500.0950-
13 Jun 20240.09500.09500.09500.09500.0950-
12 Jun 20240.10000.10000.09500.09500.095034,000
11 Jun 20240.10000.10000.10000.10000.1000-
10 Jun 20240.10000.11000.10000.10000.100017,000
07 Jun 20240.10000.10000.10000.10000.100017,000
06 Jun 20240.10000.10000.10000.10000.10002,000
05 Jun 20240.09000.10000.09000.10000.100028,000
04 Jun 20240.10000.10000.10000.10000.1000-
03 Jun 20240.10000.10000.10000.10000.10002,000
31 May 20240.10000.10000.10000.10000.1000-
30 May 20240.10000.10000.10000.10000.1000-
29 May 20240.10000.10000.10000.10000.10002,000
28 May 20240.10000.10000.10000.10000.10003,000
27 May 20240.10500.10500.10500.10500.1050-
24 May 20240.10000.10500.09500.10500.105021,000
23 May 20240.10000.10000.10000.10000.1000-
22 May 20240.10000.10000.10000.10000.10005,000
21 May 20240.10000.10000.10000.10000.1000-
17 May 20240.10000.10000.10000.10000.100053,500
16 May 20240.09000.09000.09000.09000.0900-
15 May 20240.09000.09000.09000.09000.0900-
14 May 20240.09000.09000.09000.09000.0900-
13 May 20240.09500.09500.09000.09000.090011,000
10 May 20240.09000.09000.08500.08500.085010,000
09 May 20240.09500.09500.09500.09500.0950-
08 May 20240.10000.10000.09500.09500.09503,000
07 May 20240.10000.10500.10000.10500.105021,000
06 May 20240.09500.09500.09500.09500.0950-
03 May 20240.09500.09500.09500.09500.09509,000
02 May 20240.09500.09500.09500.09500.0950-
01 May 20240.09500.09500.09500.09500.09505,000
30 Apr 20240.09500.09500.09500.09500.0950-
29 Apr 20240.09500.09500.09500.09500.0950-
26 Apr 20240.09500.09500.09500.09500.09503,000
25 Apr 20240.09000.09000.09000.09000.0900-
24 Apr 20240.09000.09000.09000.09000.0900-
23 Apr 20240.09000.09000.09000.09000.0900-
22 Apr 20240.10000.10000.09000.09000.090013,500
19 Apr 20240.09500.09500.09500.09500.09501,000
18 Apr 20240.10000.10000.10000.10000.100015,000
17 Apr 20240.09000.09000.09000.09000.09005,000
16 Apr 20240.09500.09500.09000.09000.09005,000
15 Apr 20240.10000.10000.10000.10000.10005,000
12 Apr 20240.10500.10500.10500.10500.10502,000
11 Apr 20240.10000.10500.10000.10500.105058,000
10 Apr 20240.10000.10000.10000.10000.100054,000
09 Apr 20240.09000.09000.09000.09000.0900-
08 Apr 20240.09000.09000.09000.09000.09005,000
05 Apr 20240.09000.10000.08500.10000.100030,000
04 Apr 20240.10000.10000.10000.10000.10001,300
03 Apr 20240.10000.10000.10000.10000.1000-
02 Apr 20240.10000.10000.10000.10000.10005,000
01 Apr 20240.10000.10000.10000.10000.10001,300
28 Mar 20240.10000.10000.10000.10000.1000-
27 Mar 20240.10000.10000.10000.10000.10001,300
26 Mar 20240.10000.10000.10000.10000.1000-
25 Mar 20240.10500.10500.10000.10000.10009,000
22 Mar 20240.12000.12000.12000.12000.1200-
21 Mar 20240.11000.12000.11000.12000.120035,000
20 Mar 20240.11000.11000.11000.11000.11005,000
19 Mar 20240.12000.12000.12000.12000.12001,000
18 Mar 20240.12000.12000.12000.12000.12002,000
15 Mar 20240.12000.12000.12000.12000.12005,000
14 Mar 20240.14000.14000.14000.14000.140010,000
13 Mar 20240.14000.14000.14000.14000.1400-
12 Mar 20240.09000.14000.08000.14000.140048,000
11 Mar 20240.10000.10000.10000.10000.1000-
08 Mar 20240.10000.11500.10000.10000.100017,000
07 Mar 20240.09000.12000.09000.11000.110052,500
06 Mar 20240.09500.11500.09500.11500.115033,000
05 Mar 20240.08500.10000.08500.10000.100035,000
04 Mar 20240.08500.08500.08000.08000.08002,000
01 Mar 20240.08500.08500.08500.08500.0850-
29 Feb 20240.08500.08500.08500.08500.0850-
28 Feb 20240.08500.08500.08500.08500.0850-
27 Feb 20240.09500.09500.08500.08500.085021,000
26 Feb 20240.09500.09500.09000.09000.090019,000
23 Feb 20240.09000.09000.09000.09000.09001,000
22 Feb 20240.09000.10000.08500.09500.095045,000
21 Feb 20240.08000.08000.08000.08000.0800-
20 Feb 20240.08500.08500.08000.08000.08008,000
16 Feb 20240.09500.10000.08500.10000.100089,900
15 Feb 20240.09500.10000.08000.09000.090048,000
14 Feb 20240.08000.10000.08000.10000.1000109,000
13 Feb 20240.08500.08500.08500.08500.08503,000
12 Feb 20240.06000.08500.06000.08500.085035,000
09 Feb 20240.08000.08000.08000.08000.080020,000
08 Feb 20240.08000.08000.08000.08000.0800-
07 Feb 20240.08000.08000.08000.08000.0800-
06 Feb 20240.08000.08000.08000.08000.0800-
05 Feb 20240.08000.08000.08000.08000.0800-
02 Feb 20240.08000.08000.08000.08000.0800-
01 Feb 20240.08000.08000.08000.08000.080010,000
31 Jan 20240.08500.08500.08500.08500.08504,000
30 Jan 20240.09500.09500.09500.09500.0950-
29 Jan 20240.09500.09500.09500.09500.095013,000
26 Jan 20240.09500.10000.09500.10000.100027,000
25 Jan 20240.09500.09500.09500.09500.095065,000
24 Jan 20240.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...