Precore Gold Corp. (CSE:PRCG)
Canada
· Delayed Price · Currency is CAD 0.2300
0.00 (0.00%)
At close: Dec 3, 2025
Precore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 36,637 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 500 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 11,770 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,500 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 20,500 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 8,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 8,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 2,500 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 35,383 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 35,000 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 18,812 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 13,000 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 10,000 |
| Oct 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.76% | 20,000 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,317 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -23.08% | 40,302 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 5,400 |
| Oct 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 4,792 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 13.64% | 29,170 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 10,000 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 42,500 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 30,500 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 25,000 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 500 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.62% | 1,000 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.91% | 10,000 |
| Sep 29, 2025 | 0.20 | 0.24 | 0.18 | 0.22 | 0.22 | -12.00% | 34,110 |
| Sep 26, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 13.64% | 23,634 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,000 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -12.00% | 47,859 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,678 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,500 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 76,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 43,500 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 38,820 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.09% | 27,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 15,680 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 49,500 |
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 15.79% | 75,000 |
| Aug 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -36.67% | 71,500 |
| Aug 22, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 14,000 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 2,000 |
| Jul 29, 2025 | 0.14 | 0.30 | 0.13 | 0.30 | 0.30 | 87.50% | 26,500 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 111,000 |