Advertisement
Peak Minerals Ltd. (PEK.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
As of 02:18PM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 0.0000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| Nov 25, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| Nov 22, 2024 | 0.2500 | 0.3250 | 0.2500 | 0.3050 | 0.3050 | 172,400 |
| Nov 21, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,000 |
| Nov 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 37,500 |
| Nov 19, 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,500 |
| Nov 18, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 169,900 |
| Nov 15, 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2650 | 0.2650 | 188,433 |
| Nov 14, 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 100,255 |
| Nov 13, 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 63,800 |
| Nov 12, 2024 | 0.3400 | 0.3400 | 0.2850 | 0.3050 | 0.3050 | 164,800 |
| Nov 11, 2024 | 0.2500 | 0.3500 | 0.2500 | 0.3200 | 0.3200 | 368,900 |
| Nov 08, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 |
| Nov 07, 2024 | 0.2400 | 0.2500 | 0.2150 | 0.2500 | 0.2500 | 173,000 |
| Nov 06, 2024 | 0.2100 | 0.2500 | 0.2100 | 0.2150 | 0.2150 | 37,800 |
| Nov 05, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 261,500 |
| Nov 04, 2024 | 0.1450 | 0.1700 | 0.1450 | 0.1700 | 0.1700 | 56,333 |
| Nov 01, 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1450 | 0.1450 | 44,500 |
| Oct 31, 2024 | 0.1400 | 0.1450 | 0.1200 | 0.1450 | 0.1450 | 71,995 |
| Oct 30, 2024 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 190,833 |
| Oct 29, 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 328,000 |
| Oct 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,500 |
| Oct 25, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Oct 24, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Oct 23, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 41,000 |
| Oct 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| Oct 21, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct 11, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 |
| Oct 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 03, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,100 |
| Oct 02, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| Oct 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 06, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sep 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 30, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Aug 19, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
| Aug 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 13, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 12, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 06, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
| Jul 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 29, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 26, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 25, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul 24, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
| Jul 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| Jul 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
| Jul 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 11, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 09, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 08, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.