ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.01
-1.60%
US Tech 100
18,257.60
0.00%
S&P 500
5,266.95
-0.74%
US Dollar vs CAD
1.37203
0.01%
Bitcoin
67,969.55
0.57%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Pegasus Resources Inc (PEGA)

  7. Pegasus Resources Inc (PEGA) Historical

PEGA Pegasus Resources Inc

0.19
-0.005 (-2.56%)
May 29 2024 - Closed
Delayed by 15 minutes

PEGA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 0.19 -0.005 -2.56% 0.19 0.19 0.18 251,149
May 28 2024 0.195 0.00 0.00% 0.195 0.20 0.19 46,970
May 27 2024 0.195 0.01 5.41% 0.19 0.20 0.19 36,419
May 24 2024 0.185 -0.005 -2.63% 0.19 0.19 0.185 76,429
May 23 2024 0.19 -0.005 -2.56% 0.195 0.195 0.19 34,637
May 22 2024 0.195 -0.005 -2.50% 0.195 0.195 0.19 45,500
May 21 2024 0.20 0.005 2.56% 0.195 0.21 0.195 162,150
May 17 2024 0.195 0.00 0.00% 0.20 0.20 0.195 52,847
May 16 2024 0.195 0.005 2.63% 0.20 0.20 0.19 77,011
May 15 2024 0.19 0.00 0.00% 0.195 0.195 0.19 42,205
May 14 2024 0.19 -0.005 -2.56% 0.19 0.19 0.19 96,228
May 13 2024 0.195 0.00 0.00% 0.19 0.195 0.19 164,939
May 10 2024 0.195 0.005 2.63% 0.19 0.215 0.19 75,862
May 09 2024 0.19 0.00 0.00% 0.19 0.19 0.185 44,409
May 08 2024 0.19 -0.01 -5.00% 0.20 0.21 0.19 72,435
May 07 2024 0.20 0.015 8.11% 0.19 0.20 0.18 101,811
May 06 2024 0.185 0.005 2.78% 0.175 0.19 0.175 24,345
May 03 2024 0.18 0.005 2.86% 0.175 0.18 0.175 36,724
May 02 2024 0.175 0.005 2.94% 0.17 0.175 0.17 16,750
May 01 2024 0.17 0.00 0.00% 0.17 0.17 0.165 85,652
Apr 30 2024 0.17 -0.01 -5.56% 0.175 0.175 0.165 62,937
Apr 29 2024 0.18 0.01 5.88% 0.17 0.18 0.17 92,814
Apr 26 2024 0.17 -0.005 -2.86% 0.18 0.18 0.17 20,668
Apr 25 2024 0.175 -0.015 -7.89% 0.18 0.18 0.16 307,371
Apr 24 2024 0.19 0.00 0.00% 0.195 0.195 0.19 17,268
Apr 23 2024 0.19 0.01 5.56% 0.18 0.19 0.18 60,197
Apr 22 2024 0.18 -0.005 -2.70% 0.19 0.19 0.175 61,922
Apr 19 2024 0.185 -0.005 -2.63% 0.20 0.20 0.185 55,107
Apr 18 2024 0.19 0.00 0.00% 0.195 0.195 0.19 23,937
Apr 17 2024 0.19 -0.005 -2.56% 0.195 0.195 0.185 38,643
Apr 16 2024 0.195 -0.01 -4.88% 0.205 0.205 0.195 26,378
Apr 15 2024 0.205 0.01 5.13% 0.20 0.205 0.185 43,541
Apr 12 2024 0.195 -0.02 -9.30% 0.22 0.22 0.195 155,077
Apr 11 2024 0.215 0.01 4.88% 0.21 0.22 0.21 118,041
Apr 10 2024 0.205 -0.01 -4.65% 0.235 0.235 0.205 59,792
Apr 09 2024 0.215 -0.02 -8.51% 0.24 0.24 0.215 40,845
Apr 08 2024 0.235 0.005 2.17% 0.235 0.245 0.23 78,750
Apr 05 2024 0.23 -0.01 -4.17% 0.25 0.25 0.225 91,668
Apr 04 2024 0.24 0.02 9.09% 0.215 0.24 0.215 96,329
Apr 03 2024 0.22 0.025 12.82% 0.195 0.22 0.195 121,576
Apr 02 2024 0.195 0.005 2.63% 0.19 0.195 0.19 40,574
Apr 01 2024 0.19 0.00 0.00% 0.20 0.20 0.19 29,544
Mar 28 2024 0.19 0.01 5.56% 0.185 0.19 0.18 32,767
Mar 27 2024 0.18 -0.005 -2.70% 0.18 0.19 0.175 279,509
Mar 26 2024 0.185 0.02 12.12% 0.19 0.225 0.185 693,499
Mar 25 2024 0.165 -0.005 -2.94% 0.17 0.17 0.165 92,028
Mar 22 2024 0.17 0.00 0.00% 0.17 0.17 0.17 61,802
Mar 21 2024 0.17 0.00 0.00% 0.17 0.18 0.17 37,210
Mar 20 2024 0.17 0.005 3.03% 0.165 0.17 0.16 144,721
Mar 19 2024 0.165 0.00 0.00% 0.165 0.165 0.165 0
Mar 18 2024 0.165 -0.01 -5.71% 0.17 0.17 0.16 172,908
Mar 15 2024 0.175 0.005 2.94% 0.17 0.175 0.165 49,108
Mar 14 2024 0.17 0.005 3.03% 0.17 0.17 0.16 142,721
Mar 13 2024 0.165 -0.005 -2.94% 0.17 0.175 0.165 78,735
Mar 12 2024 0.17 -0.01 -5.56% 0.175 0.18 0.165 322,924
Mar 11 2024 0.18 -0.01 -5.26% 0.19 0.19 0.18 39,894
Mar 08 2024 0.19 -0.015 -7.32% 0.205 0.205 0.185 74,906
Mar 07 2024 0.205 0.00 0.00% 0.205 0.215 0.205 175,859
Mar 06 2024 0.205 0.005 2.50% 0.195 0.205 0.19 72,069
Mar 05 2024 0.20 0.00 0.00% 0.20 0.20 0.20 10,000
Mar 04 2024 0.20 0.01 5.26% 0.20 0.21 0.195 45,422
Mar 01 2024 0.19 0.02 11.76% 0.175 0.19 0.175 90,774

Your Recent History

TSXV
PEGA
Pegasus Resources
DBI
I2R2
Xt ESG USD High Yield
UNSW3
GAINETH
GainDAO Token
COIN
TDPSUSD
LBNK
PVUUSDT
Plant vs Undead Token
COIN
CNBTGBP
EU
BE0002938190
GBL Domestic bond 4% 15m...
ASX
GESNA
BITMOT
831528
Efsf Tf 0,4% Fb25 Eur
USOTC
JUGRF
Juggernaut Exploration (PK)
AMEX
PSI
Invesco Semiconductors ETF
NYSE
FIHL
Fidelis Insurance
NASDAQ
IPLDP
Interstate Power and Light
USOTC
FSNUF
Fresenius SE and Company... (PK)
COIN
BFRUSD
Bridge Finance Token
EU
8689T
8689T
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved