7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,935.12

+473.20

+0.61%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQB - Delayed Quote USD

P2 Gold Inc. (PGLDF)

0.8270 -0.0650 (-7.29%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.8600	0.8600	0.8100	0.8270	0.8270	349,200
Oct 29, 2026	0.8710	0.9090	0.8590	0.8920	0.8920	237,100
Oct 28, 2026	0.8180	0.8600	0.8110	0.8600	0.8600	133,900
Oct 27, 2026	0.8250	0.8520	0.8250	0.8420	0.8420	265,300
Oct 26, 2026	0.8400	0.8560	0.8200	0.8400	0.8400	178,300
Oct 23, 2026	0.8000	0.8620	0.8000	0.8390	0.8390	458,700
Oct 22, 2026	0.8500	0.8680	0.8100	0.8190	0.8190	271,500
Oct 21, 2026	0.9140	0.9140	0.8620	0.8710	0.8710	71,500
Oct 20, 2026	0.8880	0.9380	0.8880	0.9230	0.9230	45,400
Oct 19, 2026	0.7920	0.9050	0.7920	0.9050	0.9050	112,000
Oct 16, 2026	1.0300	1.0300	0.8810	0.8810	0.8810	173,900
Oct 15, 2026	0.8800	0.9420	0.8800	0.9200	0.9200	105,800
Oct 14, 2026	0.9340	0.9420	0.8870	0.9150	0.9150	366,900
Oct 13, 2026	0.7520	0.9930	0.7520	0.9530	0.9530	122,200
Oct 12, 2026	0.9100	1.0400	0.9100	1.0100	1.0100	93,200
Oct 9, 2026	0.9790	0.9960	0.9640	0.9940	0.9940	96,500
Oct 8, 2026	0.9700	0.9760	0.9490	0.9600	0.9600	138,900
Oct 7, 2026	1.0200	1.0200	0.9700	0.9770	0.9770	143,600
Oct 6, 2026	1.0200	1.0400	0.9980	1.0200	1.0200	164,500
Oct 5, 2026	1.0400	1.0800	1.0000	1.0100	1.0100	205,800
Oct 2, 2026	1.0900	1.1300	1.0600	1.0840	1.0840	358,500
Oct 1, 2026	0.9590	1.0600	0.9590	1.0600	1.0600	308,000
Sep 30, 2026	0.9820	1.0000	0.9660	0.9700	0.9700	71,900
Sep 29, 2026	0.9550	1.0100	0.9450	1.0100	1.0100	213,400
Sep 28, 2026	0.9000	0.9730	0.8720	0.9440	0.9440	169,700
Sep 25, 2026	0.9300	1.0000	0.9180	1.0000	1.0000	79,000
Sep 24, 2026	0.9800	0.9800	0.9090	0.9250	0.9250	85,300
Sep 23, 2026	0.9740	0.9740	0.9390	0.9520	0.9520	29,000
Sep 22, 2026	0.9700	1.0140	0.9660	1.0100	1.0100	66,600
Sep 21, 2026	1.0000	1.0300	0.9730	0.9800	0.9800	148,600
Sep 18, 2026	0.8740	0.9900	0.8690	0.9900	0.9900	244,700
Sep 17, 2026	0.8480	0.8800	0.8480	0.8690	0.8690	159,100
Sep 16, 2026	0.8650	0.8730	0.8140	0.8400	0.8400	28,600
Sep 15, 2026	0.8700	0.8700	0.8530	0.8570	0.8570	82,000
Sep 14, 2026	0.8410	0.8650	0.8250	0.8500	0.8500	143,700
Sep 11, 2026	0.8850	0.8920	0.8600	0.8730	0.8730	59,600
Sep 10, 2026	0.8850	0.8920	0.8500	0.8630	0.8630	85,000
Sep 9, 2026	0.9020	0.9100	0.9000	0.9100	0.9100	62,000
Sep 8, 2026	0.8990	0.9300	0.8990	0.9090	0.9090	129,200
Sep 4, 2026	0.8400	0.8820	0.8100	0.8730	0.8730	236,500
Sep 3, 2026	0.8700	0.8700	0.8280	0.8400	0.8400	73,100
Sep 2, 2026	0.9000	0.9000	0.8060	0.8240	0.8240	30,400
Sep 1, 2026	0.8000	0.8210	0.7800	0.8040	0.8040	121,300
Aug 31, 2026	0.8390	0.8470	0.8000	0.8120	0.8120	81,900
Aug 28, 2026	0.9000	0.9000	0.8230	0.8400	0.8400	132,100
Aug 27, 2026	0.8980	0.9020	0.8600	0.8900	0.8900	47,400
Aug 26, 2026	0.8610	0.8940	0.8610	0.8900	0.8900	51,800
Aug 25, 2026	0.8700	0.8740	0.8370	0.8500	0.8500	30,900
Aug 24, 2026	0.8470	0.8650	0.8150	0.8460	0.8460	170,300
Aug 21, 2026	0.9200	0.9300	0.8460	0.8570	0.8570	154,900
Aug 20, 2026	0.8610	0.8930	0.8510	0.8630	0.8630	188,900
Aug 19, 2026	0.8260	0.8720	0.8100	0.8600	0.8600	173,800
Aug 18, 2026	0.8200	0.8250	0.7700	0.7860	0.7860	161,200
Aug 17, 2026	0.8360	0.8360	0.7970	0.8220	0.8220	71,000
Aug 14, 2026	0.7780	0.8000	0.7780	0.7950	0.7950	104,100
Aug 13, 2026	0.7650	0.7720	0.7480	0.7620	0.7620	168,500
Aug 12, 2026	0.7730	0.7910	0.7550	0.7650	0.7650	324,900
Aug 11, 2026	0.8450	0.8450	0.7590	0.7700	0.7700	330,600
Aug 10, 2026	0.7920	0.8000	0.7590	0.7870	0.7870	174,500
Aug 7, 2026	0.7500	0.8200	0.7450	0.7800	0.7800	419,900
Aug 6, 2026	0.7180	0.7460	0.7180	0.7400	0.7400	116,600
Aug 5, 2026	0.7000	0.7430	0.7000	0.7350	0.7350	230,800
Aug 4, 2026	0.6990	0.7080	0.6880	0.6910	0.6910	160,600
Aug 3, 2026	0.6760	0.7250	0.6680	0.6760	0.6760	59,700
Jul 31, 2026	0.7030	0.7250	0.6770	0.6770	0.6770	209,100
Jul 30, 2026	0.6800	0.7500	0.6650	0.7310	0.7310	824,500
Jul 29, 2026	0.7000	0.7000	0.6370	0.6630	0.6630	576,100
Jul 28, 2026	0.5970	0.6940	0.5970	0.6730	0.6730	584,700
Jul 27, 2026	0.6000	0.6200	0.5920	0.6200	0.6200	243,500
Jul 24, 2026	0.5990	0.6030	0.5770	0.5880	0.5880	87,500
Jul 23, 2026	0.6010	0.6010	0.5790	0.5850	0.5850	126,700
Jul 22, 2026	0.5900	0.6230	0.5900	0.6200	0.6200	284,100
Jul 21, 2026	0.5750	0.5900	0.5750	0.5890	0.5890	243,300
Jul 20, 2026	0.5800	0.5820	0.5600	0.5710	0.5710	59,700
Jul 17, 2026	0.5900	0.5900	0.5500	0.5720	0.5720	66,800
Jul 16, 2026	0.5900	0.5900	0.5550	0.5550	0.5550	127,200
Jul 15, 2026	0.6080	0.6080	0.5740	0.5860	0.5860	90,000
Jul 14, 2026	0.5990	0.6060	0.5910	0.5920	0.5920	150,800
Jul 13, 2026	0.5220	0.6010	0.5220	0.5950	0.5950	142,100
Jul 10, 2026	0.5900	0.6200	0.5770	0.6200	0.6200	349,900
Jul 9, 2026	0.6190	0.6190	0.5850	0.5930	0.5930	285,500
Jul 8, 2026	0.5850	0.5880	0.5630	0.5790	0.5790	134,800
Jul 7, 2026	0.6300	0.6500	0.5760	0.6000	0.6000	208,100
Jul 6, 2026	0.5900	0.6500	0.5450	0.6240	0.6240	365,700
Jul 2, 2026	0.5350	0.5650	0.5350	0.5600	0.5600	115,200
Jul 1, 2026	0.5000	0.5300	0.4940	0.5300	0.5300	93,400
Jun 30, 2026	0.5000	0.5020	0.5000	0.5020	0.5020	77,000
Jun 29, 2026	0.5000	0.5180	0.4920	0.5100	0.5100	165,600
Jun 26, 2026	0.5130	0.5250	0.5130	0.5180	0.5180	70,400
Jun 25, 2026	0.5000	0.5100	0.4950	0.5000	0.5000	108,800
Jun 24, 2026	0.4110	0.5280	0.4110	0.5000	0.5000	283,100
Jun 23, 2026	0.4890	0.5010	0.4790	0.5010	0.5010	144,700
Jun 22, 2026	0.4890	0.5160	0.4890	0.5010	0.5010	211,000
Jun 18, 2026	0.5080	0.5100	0.4940	0.5000	0.5000	84,000
Jun 17, 2026	0.5260	0.5400	0.5120	0.5120	0.5120	91,500
Jun 16, 2026	0.5260	0.5340	0.5140	0.5150	0.5150	54,300
Jun 15, 2026	0.5290	0.5500	0.5200	0.5210	0.5210	135,500
Jun 12, 2026	0.5040	0.5080	0.4940	0.5050	0.5050	72,900
Jun 11, 2026	0.4730	0.5020	0.4590	0.5020	0.5020	48,000
Jun 10, 2026	0.4710	0.4840	0.4640	0.4640	0.4640	97,500
Jun 9, 2026	0.4870	0.4920	0.4540	0.4790	0.4790	443,000
Jun 8, 2026	0.4900	0.4990	0.4790	0.4850	0.4850	149,500
Jun 5, 2026	0.5310	0.5320	0.4860	0.4860	0.4860	210,300
Jun 4, 2026	0.5460	0.5610	0.5310	0.5470	0.5470	150,200
Jun 3, 2026	0.5800	0.5800	0.5430	0.5430	0.5430	164,100
Jun 2, 2026	0.5850	0.5960	0.5680	0.5960	0.5960	89,200
Jun 1, 2026	0.5660	0.5760	0.5500	0.5750	0.5750	25,200
May 29, 2026	0.5700	0.5850	0.5600	0.5850	0.5850	74,000
May 28, 2026	0.5410	0.5780	0.5300	0.5640	0.5640	129,300
May 27, 2026	0.5840	0.5890	0.5570	0.5570	0.5570	50,300
May 26, 2026	0.5850	0.6020	0.5780	0.5820	0.5820	188,900
May 22, 2026	0.5650	0.5850	0.5600	0.5850	0.5850	108,900
May 21, 2026	0.5890	0.5900	0.5730	0.5900	0.5900	72,900
May 20, 2026	0.5480	0.5950	0.5480	0.5800	0.5800	57,100
May 19, 2026	0.5600	0.5600	0.5080	0.5450	0.5450	364,800
May 18, 2026	0.6000	0.6300	0.5390	0.5600	0.5600	90,400
May 15, 2026	0.5360	0.6000	0.5360	0.5680	0.5680	349,400
May 14, 2026	0.6390	0.6390	0.5900	0.6200	0.6200	180,400
May 13, 2026	0.6540	0.6540	0.6130	0.6300	0.6300	89,800
May 12, 2026	0.6410	0.6460	0.5890	0.6460	0.6460	81,100
May 11, 2026	0.5730	0.6300	0.5730	0.6300	0.6300	417,500
May 8, 2026	0.5500	0.5560	0.5380	0.5560	0.5560	57,100
May 7, 2026	0.5750	0.5770	0.5310	0.5310	0.5310	191,400
May 6, 2026	0.5700	0.5750	0.5360	0.5600	0.5600	85,800
May 5, 2026	0.5630	0.5630	0.5330	0.5370	0.5370	27,200
May 4, 2026	0.5110	0.5500	0.5110	0.5300	0.5300	169,600
May 1, 2026	0.5210	0.5460	0.5020	0.5250	0.5250	144,000
Apr 30, 2026	0.5300	0.5300	0.5120	0.5190	0.5190	67,200
Apr 29, 2026	0.5240	0.5240	0.5060	0.5150	0.5150	195,800
Apr 28, 2026	0.5400	0.5400	0.5180	0.5180	0.5180	122,300
Apr 27, 2026	0.5500	0.5500	0.5180	0.5410	0.5410	113,300
Apr 24, 2026	0.5420	0.5450	0.5350	0.5370	0.5370	119,100
Apr 23, 2026	0.5320	0.5430	0.5110	0.5350	0.5350	93,500
Apr 22, 2026	0.5490	0.5690	0.5420	0.5500	0.5500	63,200
Apr 21, 2026	0.5490	0.5580	0.5100	0.5130	0.5130	154,300
Apr 20, 2026	0.5510	0.5700	0.5500	0.5530	0.5530	202,300
Apr 17, 2026	0.5610	0.5880	0.5600	0.5650	0.5650	105,600
Apr 16, 2026	0.5370	0.5770	0.5190	0.5600	0.5600	345,400
Apr 15, 2026	0.5700	0.5700	0.5100	0.5220	0.5220	77,100
Apr 14, 2026	0.5220	0.5410	0.5200	0.5240	0.5240	87,500
Apr 13, 2026	0.5180	0.5350	0.5030	0.5180	0.5180	78,600
Apr 10, 2026	0.5250	0.5330	0.5020	0.5280	0.5280	300,300
Apr 9, 2026	0.5250	0.5360	0.5080	0.5200	0.5200	183,100
Apr 8, 2026	0.5330	0.5400	0.4920	0.5050	0.5050	310,000
Apr 7, 2026	0.4910	0.4910	0.4600	0.4760	0.4760	107,300
Apr 6, 2026	0.5050	0.5100	0.4850	0.4970	0.4970	34,700
Apr 2, 2026	0.5020	0.5200	0.4850	0.5020	0.5020	189,700
Apr 1, 2026	0.5140	0.5300	0.4900	0.5130	0.5130	621,000
Mar 31, 2026	0.4700	0.4910	0.4610	0.4840	0.4840	194,300
Mar 30, 2026	0.4500	0.4540	0.4350	0.4470	0.4470	73,600
Mar 27, 2026	0.4400	0.4670	0.4390	0.4500	0.4500	104,100
Mar 26, 2026	0.4660	0.4710	0.4320	0.4350	0.4350	129,700
Mar 25, 2026	0.4730	0.5030	0.4680	0.4760	0.4760	228,000
Mar 24, 2026	0.4090	0.4510	0.4090	0.4470	0.4470	98,600
Mar 23, 2026	0.4170	0.4300	0.3940	0.4260	0.4260	305,500
Mar 20, 2026	0.4180	0.4350	0.3880	0.4050	0.4050	262,000
Mar 19, 2026	0.4720	0.4720	0.3990	0.4290	0.4290	1,319,800
Mar 18, 2026	0.5080	0.5200	0.4700	0.4800	0.4800	202,800
Mar 17, 2026	0.5200	0.5200	0.4970	0.5200	0.5200	129,400
Mar 16, 2026	0.4880	0.5200	0.4780	0.5100	0.5100	273,700
Mar 13, 2026	0.5700	0.5700	0.5090	0.5090	0.5090	300,200
Mar 12, 2026	0.5790	0.5800	0.5420	0.5710	0.5710	96,500
Mar 11, 2026	0.5750	0.5950	0.5730	0.5880	0.5880	50,000
Mar 10, 2026	0.5600	0.6200	0.5600	0.5840	0.5840	316,400
Mar 9, 2026	0.5640	0.5870	0.5460	0.5830	0.5830	418,300
Mar 6, 2026	0.5800	0.6000	0.5660	0.5740	0.5740	149,900
Mar 5, 2026	0.6800	0.6800	0.5800	0.5900	0.5900	251,900
Mar 4, 2026	0.6540	0.6630	0.6240	0.6460	0.6460	160,500
Mar 3, 2026	0.6820	0.6950	0.6340	0.6580	0.6580	360,600
Mar 2, 2026	0.7400	0.7400	0.6820	0.7160	0.7160	337,500
Feb 27, 2026	0.6630	0.7320	0.6540	0.7320	0.7320	294,100
Feb 26, 2026	0.6650	0.6950	0.6480	0.6950	0.6950	303,800
Feb 25, 2026	0.6500	0.6800	0.6500	0.6680	0.6680	109,900
Feb 24, 2026	0.6340	0.6620	0.6100	0.6590	0.6590	440,000
Feb 23, 2026	0.5920	0.6470	0.5920	0.6220	0.6220	235,000
Feb 20, 2026	0.6200	0.6400	0.6090	0.6150	0.6150	580,300
Feb 19, 2026	0.5960	0.6230	0.5850	0.6020	0.6020	75,500
Feb 18, 2026	0.5710	0.6130	0.5710	0.5850	0.5850	189,400
Feb 17, 2026	0.5630	0.5930	0.5510	0.5700	0.5700	111,000
Feb 13, 2026	0.5630	0.6080	0.5630	0.5890	0.5890	182,900
Feb 12, 2026	0.6220	0.6500	0.5900	0.5900	0.5900	125,600
Feb 11, 2026	0.6290	0.6460	0.6050	0.6460	0.6460	117,800
Feb 10, 2026	0.6680	0.6680	0.6370	0.6480	0.6480	181,200
Feb 9, 2026	0.5680	0.6650	0.5680	0.6570	0.6570	132,500
Feb 6, 2026	0.5810	0.6290	0.5630	0.6100	0.6100	118,000
Feb 5, 2026	0.6590	0.6590	0.5710	0.5750	0.5750	291,500
Feb 4, 2026	0.6400	0.6860	0.6170	0.6400	0.6400	176,700
Feb 3, 2026	0.6480	0.6650	0.6340	0.6560	0.6560	413,600
Feb 2, 2026	0.5500	0.6200	0.5500	0.5850	0.5850	275,000
Jan 30, 2026	0.6370	0.6440	0.5800	0.6000	0.6000	823,800
Jan 29, 2026	0.7400	0.7450	0.6500	0.6690	0.6690	536,200
Jan 28, 2026	0.7190	0.7570	0.7070	0.7400	0.7400	297,800
Jan 27, 2026	0.7500	0.7500	0.6900	0.7150	0.7150	470,800
Jan 26, 2026	0.6880	0.7500	0.6880	0.7400	0.7400	432,500
Jan 23, 2026	0.6650	0.7160	0.6370	0.6820	0.6820	254,100
Jan 22, 2026	0.6400	0.6640	0.6400	0.6460	0.6460	278,500
Jan 21, 2026	0.6850	0.6910	0.6400	0.6480	0.6480	351,200
Jan 20, 2026	0.6330	0.7010	0.6330	0.6670	0.6670	318,900
Jan 16, 2026	0.6020	0.6370	0.5900	0.6260	0.6260	198,500
Jan 15, 2026	0.6000	0.6420	0.6000	0.6250	0.6250	122,500
Jan 14, 2026	0.6040	0.6800	0.5980	0.6300	0.6300	561,900
Jan 13, 2026	0.5840	0.6230	0.5840	0.5920	0.5920	234,600
Jan 12, 2026	0.5830	0.6040	0.5690	0.5940	0.5940	191,500
Jan 9, 2026	0.5150	0.5900	0.5100	0.5670	0.5670	443,500
Jan 8, 2026	0.5300	0.5440	0.4910	0.5060	0.5060	186,900
Jan 7, 2026	0.4700	0.5280	0.4570	0.5150	0.5150	657,600
Jan 6, 2026	0.4730	0.4830	0.4590	0.4680	0.4680	298,800
Jan 5, 2026	0.4690	0.4950	0.4630	0.4700	0.4700	309,200
Jan 2, 2026	0.4980	0.4980	0.4550	0.4690	0.4690	228,700
Dec 31, 2025	0.5030	0.5030	0.4680	0.4780	0.4780	117,500
Dec 30, 2025	0.4870	0.5090	0.4800	0.5060	0.5060	193,500
Dec 29, 2025	0.4990	0.4990	0.4420	0.4750	0.4750	352,000
Dec 26, 2025	0.4730	0.5000	0.4700	0.4900	0.4900	300,400
Dec 24, 2025	0.5000	0.5000	0.4440	0.4780	0.4780	172,900
Dec 23, 2025	0.4170	0.4950	0.3980	0.4850	0.4850	458,400
Dec 22, 2025	0.4200	0.4200	0.3870	0.4000	0.4000	400,600
Dec 19, 2025	0.4150	0.4190	0.4040	0.4180	0.4180	190,300
Dec 18, 2025	0.4110	0.4250	0.4000	0.4150	0.4150	299,400
Dec 17, 2025	0.4000	0.4120	0.3800	0.3910	0.3910	220,000
Dec 16, 2025	0.4060	0.4060	0.3770	0.3900	0.3900	113,800
Dec 15, 2025	0.4000	0.4190	0.3660	0.3820	0.3820	255,800
Dec 12, 2025	0.3830	0.3950	0.3670	0.3930	0.3930	129,900
Dec 11, 2025	0.3670	0.3840	0.3600	0.3830	0.3830	209,500
Dec 10, 2025	0.3600	0.3730	0.3530	0.3620	0.3620	170,300
Dec 9, 2025	0.3500	0.3700	0.3500	0.3630	0.3630	205,000
Dec 8, 2025	0.3420	0.3500	0.3340	0.3480	0.3480	95,100
Dec 5, 2025	0.3400	0.3510	0.3240	0.3380	0.3380	110,900
Dec 4, 2025	0.3270	0.3350	0.3160	0.3350	0.3350	63,400
Dec 3, 2025	0.3150	0.3500	0.3100	0.3290	0.3290	322,300
Dec 2, 2025	0.2920	0.3300	0.2920	0.3300	0.3300	93,200
Dec 1, 2025	0.3180	0.3280	0.3000	0.3100	0.3100	371,400
Nov 28, 2025	0.3050	0.3130	0.2940	0.3100	0.3100	371,700
Nov 26, 2025	0.2790	0.2940	0.2760	0.2880	0.2880	441,400
Nov 25, 2025	0.2650	0.2870	0.2620	0.2870	0.2870	423,400
Nov 24, 2025	0.2610	0.2780	0.2610	0.2710	0.2710	307,200
Nov 21, 2025	0.2700	0.2770	0.2660	0.2700	0.2700	354,000
Nov 20, 2025	0.3000	0.3000	0.2690	0.2820	0.2820	545,800
Nov 19, 2025	0.2900	0.3070	0.2740	0.2860	0.2860	285,000
Nov 18, 2025	0.2590	0.2860	0.2590	0.2810	0.2810	203,700
Nov 17, 2025	0.2770	0.2970	0.2770	0.2900	0.2900	411,600
Nov 14, 2025	0.2900	0.2900	0.2620	0.2800	0.2800	426,700
Nov 13, 2025	0.2800	0.2800	0.2660	0.2800	0.2800	315,800
Nov 12, 2025	0.2720	0.3040	0.2660	0.2800	0.2800	1,735,100
Nov 11, 2025	0.2910	0.2910	0.2750	0.2810	0.2810	1,078,500
Nov 10, 2025	0.2500	0.2900	0.2500	0.2800	0.2800	532,300
Nov 7, 2025	0.2500	0.2570	0.2460	0.2500	0.2500	145,600
Nov 6, 2025	0.2580	0.2720	0.2450	0.2540	0.2540	219,000
Nov 5, 2025	0.2500	0.2560	0.2460	0.2560	0.2560	136,500
Nov 4, 2025	0.2670	0.2670	0.2480	0.2480	0.2480	255,900
Nov 3, 2025	0.2690	0.2720	0.2590	0.2680	0.2680	452,500
Oct 31, 2025	0.2730	0.2730	0.2610	0.2660	0.2660	128,900

Mobilize your Website

View Site in Mobile | Classic

Share by: