Probe Gold Inc. (TSX:PRB)
Canada
· Delayed Price · Currency is CAD 3.680
-0.030 (-0.81%)
At close: Dec 5, 2025
Probe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.81% | 682,187 |
| Dec 4, 2025 | 3.63 | 3.72 | 3.63 | 3.71 | 3.71 | 2.20% | 2,101,239 |
| Dec 3, 2025 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 0.28% | 737,542 |
| Dec 2, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | -0.28% | 537,236 |
| Dec 1, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | - | 327,901 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.63 | 0.28% | 337,160 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.62 | 3.62 | 3.62 | -0.28% | 57,519 |
| Nov 26, 2025 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | 0.28% | 435,393 |
| Nov 25, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.62 | - | 628,508 |
| Nov 24, 2025 | 3.62 | 3.65 | 3.62 | 3.62 | 3.62 | -0.28% | 541,583 |
| Nov 21, 2025 | 3.62 | 3.66 | 3.62 | 3.63 | 3.63 | 0.55% | 780,137 |
| Nov 20, 2025 | 3.63 | 3.65 | 3.61 | 3.61 | 3.61 | -0.55% | 3,834,930 |
| Nov 19, 2025 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | - | 522,006 |
| Nov 18, 2025 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 1,209,512 |
| Nov 17, 2025 | 3.63 | 3.71 | 3.63 | 3.66 | 3.66 | 0.27% | 561,856 |
| Nov 14, 2025 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | - | 758,769 |
| Nov 13, 2025 | 3.69 | 3.73 | 3.63 | 3.65 | 3.65 | -2.41% | 1,415,029 |
| Nov 12, 2025 | 3.67 | 3.76 | 3.67 | 3.74 | 3.74 | 1.63% | 1,082,706 |
| Nov 11, 2025 | 3.69 | 3.72 | 3.63 | 3.68 | 3.68 | -0.54% | 1,402,700 |
| Nov 10, 2025 | 3.69 | 3.78 | 3.67 | 3.70 | 3.70 | -0.27% | 1,317,806 |
| Nov 7, 2025 | 3.73 | 3.76 | 3.68 | 3.71 | 3.71 | -0.80% | 2,575,675 |
| Nov 6, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.91% | 2,763,581 |
| Nov 5, 2025 | 3.68 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 1,228,805 |
| Nov 4, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.27% | 1,547,717 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 1,218,201 |
| Oct 31, 2025 | 3.64 | 3.74 | 3.63 | 3.66 | 3.66 | 39.16% | 5,287,219 |
| Oct 30, 2025 | 2.57 | 2.65 | 2.57 | 2.63 | 2.63 | 1.54% | 71,379 |
| Oct 29, 2025 | 2.61 | 2.69 | 2.58 | 2.59 | 2.59 | 0.39% | 133,630 |
| Oct 28, 2025 | 2.55 | 2.63 | 2.53 | 2.58 | 2.58 | - | 83,716 |
| Oct 27, 2025 | 2.63 | 2.63 | 2.48 | 2.58 | 2.58 | -3.01% | 311,038 |
| Oct 24, 2025 | 2.64 | 2.67 | 2.61 | 2.66 | 2.66 | -0.37% | 93,946 |
| Oct 23, 2025 | 2.76 | 2.76 | 2.64 | 2.67 | 2.67 | -1.11% | 131,016 |
| Oct 22, 2025 | 2.69 | 2.73 | 2.59 | 2.70 | 2.70 | -0.74% | 220,709 |
| Oct 21, 2025 | 2.86 | 2.88 | 2.70 | 2.72 | 2.72 | -7.80% | 227,771 |
| Oct 20, 2025 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | 3.15% | 287,761 |
| Oct 17, 2025 | 3.16 | 3.17 | 2.84 | 2.86 | 2.86 | -9.49% | 347,368 |
| Oct 16, 2025 | 3.06 | 3.19 | 3.01 | 3.16 | 3.16 | 4.29% | 464,897 |
| Oct 15, 2025 | 2.94 | 3.09 | 2.94 | 3.03 | 3.03 | 3.77% | 276,870 |
| Oct 14, 2025 | 2.90 | 3.00 | 2.89 | 2.92 | 2.92 | 2.10% | 256,804 |
| Oct 10, 2025 | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -0.35% | 130,189 |
| Oct 9, 2025 | 3.06 | 3.06 | 2.83 | 2.87 | 2.87 | -5.28% | 182,897 |
| Oct 8, 2025 | 2.95 | 3.07 | 2.94 | 3.03 | 3.03 | 5.21% | 737,945 |
| Oct 7, 2025 | 3.03 | 3.03 | 2.88 | 2.88 | 2.88 | -5.26% | 220,399 |
| Oct 6, 2025 | 3.04 | 3.10 | 2.99 | 3.04 | 3.04 | 0.66% | 165,554 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.95 | 3.02 | 3.02 | 3.07% | 168,587 |
| Oct 2, 2025 | 3.02 | 3.07 | 2.88 | 2.93 | 2.93 | -2.33% | 308,993 |
| Oct 1, 2025 | 3.04 | 3.17 | 3.00 | 3.00 | 3.00 | -0.33% | 531,179 |
| Sep 30, 2025 | 2.98 | 3.07 | 2.93 | 3.01 | 3.01 | -0.66% | 319,244 |
| Sep 29, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 3.06% | 418,368 |
| Sep 26, 2025 | 2.92 | 3.00 | 2.90 | 2.94 | 2.94 | 1.03% | 268,584 |