PGLDF | P2 Gold | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

P2 Gold (PGLDF)

OTC

$0.87+$0.01 (+1.21%)

Price as of Sep 11, 2026

N/A
Market Cap
431.75%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
+13.38%

Low Price$0.79

High Price$0.91
3 Months
+73.84%

Low Price$0.50

High Price$0.91
1 Year
+431.75%

Low Price$0.17

High Price$0.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.88	0.89	0.86	0.87	+1.21%	59,635
09/10/2026	0.89	0.89	0.85	0.86	-5.20%	84,973
09/09/2026	0.90	0.91	0.90	0.91	+0.12%	62,006
09/08/2026	0.90	0.93	0.90	0.91	+4.09%	129,236
09/04/2026	0.84	0.88	0.81	0.87	+3.93%	239,737
09/03/2026	0.87	0.87	0.83	0.84	+1.93%	73,103
09/02/2026	0.90	0.90	0.81	0.82	+2.51%	30,414
09/01/2026	0.80	0.82	0.78	0.80	-0.99%	121,336
08/31/2026	0.84	0.85	0.80	0.81	-3.29%	81,946
08/28/2026	0.90	0.90	0.82	0.84	-5.66%	132,101
08/27/2026	0.90	0.90	0.86	0.89	0.00%	47,433
08/26/2026	0.86	0.89	0.86	0.89	+4.71%	51,839
08/25/2026	0.87	0.87	0.84	0.85	+0.52%	30,945
08/24/2026	0.85	0.87	0.81	0.85	-1.36%	170,345
08/21/2026	0.92	0.93	0.85	0.86	-0.60%	154,900
08/20/2026	0.86	0.89	0.85	0.86	+0.29%	188,945
08/19/2026	0.83	0.87	0.81	0.86	+9.47%	173,787
08/18/2026	0.82	0.83	0.77	0.79	-4.39%	161,195
08/17/2026	0.84	0.84	0.80	0.82	+3.33%	71,039
08/14/2026	0.78	0.80	0.78	0.80	+4.35%	104,127
08/13/2026	0.77	0.77	0.75	0.76	-0.39%	168,465
08/12/2026	0.77	0.79	0.76	0.77	-0.65%	324,872
08/11/2026	0.84	0.84	0.76	0.77	-2.14%	330,578
08/10/2026	0.79	0.80	0.76	0.79	+0.87%	174,549
08/07/2026	0.75	0.82	0.75	0.78	+5.41%	419,891
08/06/2026	0.72	0.75	0.72	0.74	+0.68%	116,643
08/05/2026	0.70	0.74	0.70	0.74	+6.44%	230,753
08/04/2026	0.70	0.71	0.69	0.69	+2.15%	160,578
08/03/2026	0.68	0.72	0.67	0.68	-0.08%	59,746
07/31/2026	0.70	0.72	0.68	0.68	-7.41%	209,100
07/30/2026	0.68	0.75	0.66	0.73	+10.28%	824,512
07/29/2026	0.70	0.70	0.64	0.66	-1.57%	576,068
07/28/2026	0.60	0.69	0.60	0.67	+8.67%	584,670
07/27/2026	0.60	0.62	0.59	0.62	+5.29%	243,546
07/24/2026	0.60	0.60	0.58	0.59	+0.58%	87,520
07/23/2026	0.60	0.60	0.58	0.59	-5.65%	126,685
07/22/2026	0.59	0.62	0.59	0.62	+5.23%	284,125
07/21/2026	0.58	0.59	0.58	0.59	+3.23%	243,252
07/20/2026	0.58	0.58	0.56	0.57	-0.22%	59,706
07/17/2026	0.59	0.59	0.55	0.57	+3.06%	66,764
07/16/2026	0.59	0.59	0.56	0.56	-5.29%	127,161
07/15/2026	0.61	0.61	0.57	0.59	-0.96%	90,015
07/14/2026	0.60	0.61	0.59	0.59	-0.49%	150,794
07/13/2026	0.52	0.60	0.52	0.59	-4.02%	142,123
07/10/2026	0.59	0.62	0.58	0.62	+4.47%	349,932
07/09/2026	0.62	0.62	0.58	0.59	+2.38%	285,492
07/08/2026	0.59	0.59	0.56	0.58	-3.47%	134,761
07/07/2026	0.63	0.65	0.58	0.60	-3.82%	208,134
07/06/2026	0.59	0.65	0.55	0.62	+11.39%	365,697
07/02/2026	0.54	0.57	0.54	0.56	+5.66%	115,217
07/01/2026	0.50	0.53	0.49	0.53	+5.58%	93,409
06/30/2026	0.50	0.50	0.50	0.50	-1.47%	77,000
06/29/2026	0.50	0.52	0.49	0.51	-1.70%	165,625
06/26/2026	0.51	0.52	0.51	0.52	+3.64%	70,448
06/25/2026	0.50	0.51	0.49	0.50	+0.06%	108,770
06/24/2026	0.41	0.53	0.41	0.50	-0.20%	283,110
06/23/2026	0.49	0.50	0.48	0.50	+0.04%	144,720
06/22/2026	0.49	0.52	0.49	0.50	+0.18%	211,028
06/18/2026	0.51	0.51	0.49	0.50	-2.33%	84,031
06/17/2026	0.53	0.54	0.51	0.51	-0.68%	91,457
06/16/2026	0.53	0.53	0.51	0.52	-1.06%	54,265
06/15/2026	0.53	0.55	0.52	0.52	+3.09%	135,543
06/12/2026	0.50	0.51	0.49	0.51	+0.56%	72,859
06/11/2026	0.47	0.50	0.46	0.50	+8.21%	47,971
06/10/2026	0.47	0.48	0.46	0.46	-3.18%	97,535
06/09/2026	0.49	0.49	0.45	0.48	-1.17%	442,981
06/08/2026	0.49	0.50	0.48	0.49	-0.21%	149,537
06/05/2026	0.53	0.53	0.49	0.49	-11.15%	210,295
06/04/2026	0.55	0.56	0.53	0.55	+0.74%	150,245
06/03/2026	0.58	0.58	0.54	0.54	-8.89%	164,121
06/02/2026	0.58	0.60	0.57	0.60	+3.65%	89,242
06/01/2026	0.57	0.58	0.55	0.58	-1.71%	25,197
05/29/2026	0.57	0.59	0.56	0.59	+3.79%	74,023
05/28/2026	0.54	0.58	0.53	0.56	+1.25%	129,287
05/27/2026	0.58	0.59	0.56	0.56	-4.38%	50,321
05/26/2026	0.59	0.60	0.58	0.58	-0.49%	188,888
05/22/2026	0.57	0.59	0.56	0.59	-0.84%	108,865
05/21/2026	0.59	0.59	0.57	0.59	+1.81%	72,862
05/20/2026	0.55	0.60	0.55	0.58	+6.26%	57,066
05/19/2026	0.56	0.56	0.51	0.55	-2.64%	364,836
05/18/2026	0.60	0.63	0.54	0.56	-1.39%	90,418
05/15/2026	0.54	0.60	0.54	0.57	-8.37%	349,391
05/14/2026	0.64	0.64	0.59	0.62	-1.59%	180,406
05/13/2026	0.65	0.65	0.61	0.63	-2.48%	89,809
05/12/2026	0.64	0.65	0.59	0.65	+2.54%	81,061
05/11/2026	0.57	0.63	0.57	0.63	+13.23%	417,514
05/08/2026	0.55	0.56	0.54	0.56	+4.72%	57,130
05/07/2026	0.58	0.58	0.53	0.53	-5.12%	191,442
05/06/2026	0.57	0.57	0.54	0.56	+4.23%	85,791
05/05/2026	0.56	0.56	0.53	0.54	+1.41%	27,162
05/04/2026	0.53	0.55	0.51	0.53	+0.94%	169,621
05/01/2026	0.52	0.55	0.50	0.52	+1.16%	144,034
04/30/2026	0.53	0.53	0.51	0.52	+0.77%	67,216
04/29/2026	0.52	0.52	0.51	0.51	-0.53%	195,831
04/28/2026	0.54	0.54	0.52	0.52	-4.36%	122,323
04/27/2026	0.55	0.55	0.52	0.54	+0.77%	113,334
04/24/2026	0.54	0.55	0.54	0.54	+0.41%	119,094
04/23/2026	0.53	0.54	0.51	0.54	-2.73%	95,459
04/22/2026	0.55	0.57	0.54	0.55	+7.17%	63,156
04/21/2026	0.55	0.56	0.51	0.51	-7.14%	154,264