Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-07-26	V	PNRL	0.92	0.93	0.89	0.89	-0.01	190,037	103	0.89	0.91	89,987	33,000	4,500	12,000		3,000	20,500			1,524
2024-07-25	V	PNRL	0.91	0.92	0.87	0.91	-0.02	132,345	84	0.89	0.91	86,510	8,000	14,400	7,000			16,001			234
2024-07-24	V	PNRL	0.92	0.93	0.90	0.93	0.01	54,205	51	0.91	0.93	26,975	7,000	5,500	6,500	40	500	6,500			440
2024-07-23	V	PNRL	0.94	0.94	0.91	0.91	-0.02	50,529	42	0.91	0.94	18,240	10,000	11,500	6,500		500	3,201			483
2024-07-22	V	PNRL	0.94	0.95	0.91	0.92	-0.02	118,192	84	0.92	0.94	52,051	13,500	9,100	22,000	654	500	20,000			282
2024-07-19	V	PNRL	0.89	0.94	0.87	0.94	0.05	274,990	139	0.92	0.95	139,885	18,500	27,200	13,000	1,860	52,300	19,001			435
2024-07-18	V	PNRL	0.93	0.94	0.85	0.89	-0.03	640,478	385	0.87	0.89	299,982	63,183	63,000	61,500	1,600	6,000	129,502			10,210			500
2024-07-17	V	PNRL	0.96	0.96	0.90	0.93	-0.02	258,697	131	0.91	0.94	166,619	4,500	22,200	21,500	500	2,500	39,500			1,076
2024-07-16	V	PNRL	0.93	0.97	0.89	0.94		130,097	90	0.94	0.96	105,101	9,500	1,000	6,500	470	1,000	4,501			1,825
2024-07-15	V	PNRL	0.94	0.96	0.91	0.95	0.01	128,225	81	0.93	0.95	56,294	16,000	17,500	15,000		500	21,000			830
2024-07-12	V	PNRL	0.91	0.96	0.89	0.93	0.05	160,246	89	0.93	0.94	96,155	4,712	31,500	12,000	2,022	7,000	5,001			1,461
2024-07-11	V	PNRL	0.86	0.92	0.86	0.88		146,376	91	0.88	0.92	87,500	4,500	29,000	6,500	300	4,000	13,000			1,560
2024-07-10	V	PNRL	0.90	0.90	0.86	0.88	0.01	66,890	52	0.87	0.92	22,934	2,500	18,500	12,500	1,495		8,001			310
2024-07-09	V	PNRL	0.94	0.95	0.84	0.87	-0.09	307,764	155	0.86	0.92	140,528	20,136	26,000	78,000	855		42,000			140
2024-07-08	V	PNRL	1.00	1.02	0.94	0.96	-0.03	472,052	150	0.94	0.97	359,590	15,000	8,000	28,500	1,274	2,000	57,500			46
2024-07-05	V	PNRL	1.00	1.02	0.98	0.99	-0.02	192,331	183	0.98	1.00	141,140	13,600		8,900		5,900	20,600			1,610
2024-07-04	V	PNRL	0.95	1.05	0.95	1.01	0.06	495,132	252	0.98	1.01	358,905	31,143	10,500	23,000	474	17,000	51,000			2,528
2024-07-03	V	PNRL	0.90	0.95	0.89	0.95	0.06	415,279	184	0.93	0.95	359,305	25,500		7,500	1,290	2,500	18,501			268
2024-07-02	V	PNRL	0.80	0.90	0.80	0.90	0.07	531,887	184	0.88	0.90	382,122	29,000	38,000	20,500	1,535	1,500	35,500			1,230
2024-06-28	V	PNRL	0.82	0.84	0.81	0.82		170,212	128	0.81	0.84	77,691	10,000	4,000	20,000	270	7,500	16,000			24,651
2024-06-27	V	PNRL	0.81	0.83	0.77	0.82	0.02	233,061	105	0.82	0.83	112,570	9,847	28,500	35,000		3,500	34,000			5,224
2024-06-26	V	PNRL	0.80	0.84	0.79	0.80	0.01	188,005	89	0.79	0.82	131,207	6,500	6,520	17,500	380	1,000	23,500
2024-06-25	V	PNRL	0.82	0.83	0.76	0.79	-0.02	165,576	90	0.78	0.80	95,055	5,500	29,500	13,000		4,500	16,500			740
2024-06-24	V	PNRL	0.82	0.82	0.79	0.80	-0.04	100,390	68	0.80	0.83	48,238	16,000	4,500	8,500		500	14,000			7,182
2024-06-21	V	PNRL	0.80	0.84	0.65	0.84	0.04	832,586	528	0.82	0.84	386,275	27,000	36,000	110,000	8,400	6,000	223,500			7,401
2024-06-20	V	PNRL	0.83	0.84	0.755	0.79	-0.04	306,161	209	0.79	0.81	188,900	30,500	14,000	8,000	5,925	7,500	43,500			1,651
2024-06-19	V	PNRL	0.87	0.87	0.82	0.83	-0.05	56,978	33	0.82	0.84	37,900	4,000	8,000	3,500	54	500	3,000			14
2024-06-18	V	PNRL	0.79	0.89	0.79	0.88	0.11	153,434	77	0.86	0.88	66,270	3,000	6,889	30,000	1,000	1,500	43,000			575
2024-06-17	V	PNRL	0.81	0.81	0.76	0.77	-0.04	103,088	82	0.76	0.80	73,105	10,500	1,210	4,000		500	5,501			8,022
2024-06-14	V	PNRL	0.83	0.86	0.80	0.81	-0.01	133,973	131	0.81	0.84	57,000	3,500	41,000	12,000	367	500	18,000			300
2024-06-13	V	PNRL	0.88	0.88	0.81	0.81	-0.05	196,367	92	0.81	0.83	140,317	6,000	26,050	8,500	1,100	2,500	10,500			900
2024-06-12	V	PNRL	0.85	0.90	0.85	0.87	0.02	391,563	130	0.86	0.90	245,248	8,200	50,500	17,500	15,994	1,500	52,000			270
2024-06-11	V	PNRL	0.85	0.86	0.83	0.85	0.01	341,273	159	0.84	0.86	246,040	23,500	33,500	16,000	1,440	2,500	16,000			1,326
2024-06-10	V	PNRL	0.74	0.87	0.73	0.83	0.09	1,293,878	459	0.81	0.85	708,465	47,000	123,500	112,500	6,900	38,000	200,500			53,446
2024-06-07	V	PNRL	0.77	0.77	0.73	0.74	-0.02	484,378	199	0.74	0.76	313,424	24,500	71,800	22,000	2,907	6,000	40,500			1,380			500
2024-06-06	V	PNRL	0.81	0.81	0.75	0.77	-0.04	900,471	381	0.75	0.78	470,771	101,500	54,760	55,500	3,384	11,000	99,500			25,857
2024-06-05	V	PNRL	0.79	0.84	0.75	0.80	-0.08	1,428,779	556	0.80	0.81	895,323	107,800	160,500	68,500	2,413	58,500	127,500			2,266
2024-06-04	V	PNRL	0.93	0.93	0.87	0.88	-0.04	300,435	185	0.87	0.91	156,350	16,000	21,000	17,500	500	6,500	55,000			26,835			500
2024-06-03	V	PNRL	0.96	0.98	0.91	0.93	-0.02	347,850	233	0.91	0.93	133,622	28,000	39,100	5,500	1,931	1,000	15,500			93,976			500
2024-05-31	V	PNRL	0.89	0.96	0.85	0.96	0.08	215,037	195	0.94	0.96	94,533	32,599	28,133	14,500	3,000	2,500	31,011			3,185
2024-05-30	V	PNRL	0.92	0.94	0.87	0.89	-0.03	380,839	233	0.88	0.91	159,804	24,500	60,000	36,500		9,500	73,533			13,700
2024-05-29	V	PNRL	0.94	0.94	0.91	0.92	-0.02	46,593	45	0.91	0.93	25,000	2,500	9,001	2,000	450	3,500				4,087
2024-05-28	V	PNRL	0.97	0.97	0.93	0.95	-0.02	122,837	115	0.93	0.96	57,700	9,500	18,000	2,000	481	14,500	8,000			6,631
2024-05-27	V	PNRL	0.99	0.99	0.97	0.97	-0.02	50,773	42	0.96	0.97	27,985	5,500	2,500				14,001			692
2024-05-24	V	PNRL	1.00	1.00	0.97	0.99	0.02	140,129	38	0.97	0.99	111,450	11,000	7,035	1,500			9,000			140
2024-05-23	V	PNRL	0.99	0.99	0.95	0.98	0.01	119,889	136	0.97	0.99	55,200	5,500	22,500	22,500	138		11,500			2,101
2024-05-22	V	PNRL	1.02	1.03	0.97	0.98	-0.02	151,510	154	0.97	0.98	96,530	8,400		10,500	120	6,100	20,600			6,212
2024-05-21	V	PNRL	1.05	1.12	0.98	1.00	-0.03	350,819	369	0.99	1.00	218,831	47,550	5,100	27,900	754	21,700	28,006			453
2024-05-17	V	PNRL	0.88	1.05	0.85	1.03	0.16	515,925	401	1.01	1.04	301,045	33,500	52,600	28,000	6,580	13,500	77,000			1,936
2024-05-16	V	PNRL	0.83	0.87	0.79	0.87	0.06	204,805	120	0.86	0.88	136,636	14,500	12,000	14,500	1,120	2,000	23,000			556
2024-05-15	V	PNRL	0.80	0.81	0.80	0.81	0.02	8,226	11	0.81	0.82	4,726			3,000			500
2024-05-14	V	PNRL	0.83	0.83	0.78	0.78	-0.02	82,360	66	0.77	0.80	56,800	3,500	3,000	11,000			8,000			5
2024-05-13	V	PNRL	0.82	0.82	0.78	0.81		105,700	58	0.80	0.84	77,022	9,500		5,500			13,000			377
2024-05-10	V	PNRL	0.80	0.83	0.795	0.81	0.02	45,687	44	0.80	0.82	23,307	4,500	12,000	5,500						380
2024-05-09	V	PNRL	0.83	0.83	0.78	0.78	-0.05	45,978	59	0.78	0.80	36,438	3,000		3,000			3,000			535
2024-05-08	V	PNRL	0.80	0.87	0.79	0.82	0.03	397,588	300	0.82	0.85	241,075	20,000	29,500	43,000	3,900	2,500	52,501			4,548
2024-05-07	V	PNRL	0.82	0.82	0.77	0.79	0.01	253,389	151	0.78	0.80	132,225	11,000	21,500	34,500	1,000	3,500	48,466			405
2024-05-06	V	PNRL	0.79	0.81	0.78	0.78	-0.02	215,726	192	0.77	0.80	162,307	9,000	8,000	19,000	12	1,000	8,000			8,407
2024-05-03	V	PNRL	0.78	0.805	0.77	0.80	0.01	192,114	218	0.79	0.80	144,194	10,000	17,000	6,500	1,600	2,500	8,000			2,320
2024-05-02	V	PNRL	0.80	0.80	0.76	0.79	-0.01	271,113	238	0.77	0.79	211,700	18,000	3,500	19,500	2,765	6,000	5,000			4,533
2024-05-01	V	PNRL	0.79	0.81	0.78	0.81		326,165	245	0.78	0.85	250,959	14,000	10,000	18,000	770		27,500			4,911
2024-04-30	V	PNRL	0.83	0.84	0.78	0.81	-0.01	508,236	318	0.80	0.81	396,870	9,000	14,880	19,000		7,000	24,100			27,306
2024-04-29	V	PNRL	0.89	0.89	0.805	0.82	-0.04	222,099	259	0.81	0.83	159,847	21,000	7,500	10,000		2,000	15,501			4,701