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
2024-05-10	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
2024-04-26	V	PNRL	0.81	0.87	0.79	0.86	0.09	791,899	498	0.84	0.86	538,120	56,000	76,500	56,500	4,400	19,000	38,500			659
2024-04-25	V	PNRL	0.76	0.805	0.73	0.77	0.01	138,634	238	0.75	0.77	87,600	18,000	10,000	8,000		4,500	7,500			2,979
2024-04-24	V	PNRL	0.76	0.77	0.745	0.76	0.02	221,470	253	0.75	0.79	125,675	15,000	39,000	5,500		5,500	5,000			17,291
2024-04-23	V	PNRL	0.77	0.77	0.72	0.74	-0.01	256,227	229	0.73	0.80	115,200	28,500	25,000	25,000		8,000	50,500			1,330
2024-04-22	V	PNRL	0.83	0.83	0.74	0.74	-0.02	278,307	304	0.73	0.82	109,643	36,000	30,000	51,000	1,500	17,945	30,500			944
2024-04-19	V	PNRL	0.72	0.80	0.70	0.76	0.04	552,968	374	0.76	0.79	220,134	143,000	40,000	48,500	1,000	2,000	76,500			19,329
2024-04-18	V	PNRL	0.80	0.80	0.71	0.72	-0.06	1,146,255	893	0.72	0.73	388,637	308,500	101,500	135,000	3,511	11,500	141,901			38,988
2024-04-17	V	PNRL	0.88	0.89	0.78	0.78	-0.12	1,145,745	1,000	0.78	0.85	532,568	297,165	63,604	100,500	1,507	13,500	127,000			8,232
2024-04-16	V	PNRL	0.91	0.91	0.84	0.90		187,346	263	0.86	0.90	117,485	43,820	8,000	9,500	200	1,500	5,000			1,489
2024-04-15	V	PNRL	0.93	0.93	0.87	0.90		127,423	177	0.88	0.90	37,237	51,000	13,000	9,000	500	500	15,000			786
2024-04-12	V	PNRL	0.96	0.97	0.88	0.90	-0.06	291,699	268	0.89	0.90	192,149	24,345	27,500	18,500	700	500	20,500			1,671			4,000
2024-04-11	V	PNRL	1.01	1.01	0.94	0.97	-0.01	130,405	152	0.93	0.98	63,925	11,500	7,500	8,500	1,613	1,500	32,000			855
2024-04-10	V	PNRL	0.99	1.00	0.955	0.99		180,751	195	0.97	0.98	87,565	18,500	24,000	18,500	64	500	31,000			322
2024-04-09	V	PNRL	0.90	1.00	0.89	0.99	0.08	142,968	240	0.96	0.99	90,928	15,000	8,000	4,500	9,000		13,000			2,327
2024-04-08	V	PNRL	0.93	0.93	0.89	0.90	-0.04	135,853	207	0.90	0.95	83,200	10,500	10,500	6,500		2,000	16,000			5,983
2024-04-05	V	PNRL	0.94	0.94	0.91	0.94	0.02	107,488	107	0.92	0.94	87,500	5,000	1,000	5,000		500	7,500			338
2024-04-04	V	PNRL	0.91	0.95	0.90	0.92	0.02	178,831	148	0.91	0.94	75,815	9,376	58,000	17,500		1,500	16,000			264
2024-04-03	V	PNRL	0.92	0.92	0.90	0.90	-0.01	108,241	172	0.90	0.98	46,398	28,500	9,500	7,500	1,282	1,000	9,501			3,511			500
2024-04-02	V	PNRL	0.93	0.93	0.89	0.91	-0.02	251,514	315	0.90	0.91	177,423	30,400	6,100	4,500	2,500	4,500	20,506			5,090
2024-04-01	V	PNRL	1.03	1.03	0.93	0.93	-0.07	406,996	793	0.93	0.96	244,706	25,700	25,000	52,300	653	14,500	41,100			202
2024-03-28	V	PNRL	0.96	1.02	0.92	1.00	0.07	401,004	371	1.00	1.03	228,076	41,500	42,000	38,000	8,300		39,000			3,928
2024-03-27	V	PNRL	0.84	0.96	0.83	0.93	0.08	947,420	980	0.91	0.96	474,350	161,000	52,100	99,000	17,507	3,000	124,000			13,498
2024-03-26	V	PNRL	0.82	0.87	0.81	0.87	0.06	275,730	304	0.85	0.87	110,018	78,500	32,500	21,000	550	500	30,001			2,231
2024-03-25	V	PNRL	0.95	0.95	0.80	0.81	-0.12	992,589	931	0.81	0.87	418,880	227,500	118,400	110,500	9,531	17,000	73,000			14,913
2024-03-22	V	PNRL	0.95	0.97	0.88	0.92	-0.03	482,353	555	0.92	0.94	247,160	65,500	49,500	49,000	6,423	1,000	55,501			7,305
2024-03-21	V	PNRL	0.94	1.05	0.89	0.95	0.01	775,998	810	0.95	1.00	348,896	115,000	57,900	100,500	4,102	27,000	117,500			2,985
2024-03-20	V	PNRL	0.88	0.95	0.85	0.95	0.05	824,748	650	0.94	0.95	497,920	120,000	63,000	61,500	1,250	2,500	70,500			4,125
2024-03-19	V	PNRL	0.95	0.95	0.83	0.90	-0.04	700,116	534	0.89	0.91	396,689	122,823	43,000	35,500	3,204	55,000	35,000			2,365		2,000
2024-03-18	V	PNRL	0.93	0.99	0.92	0.94		608,924	588	0.93	0.95	299,307	122,000	76,850	58,000	5,500	10,000	27,022			6,015
2024-03-15	V	PNRL	0.99	1.00	0.915	0.93	-0.07	1,040,192	1,358	0.93	0.95	494,260	163,600	40,700	91,200	4,790	153,300	84,250			4,088
2024-03-14	V	PNRL	1.05	1.05	0.97	1.00	-0.05	611,575	894	1.00	1.02	429,899	81,000	43,200	10,700	690	27,600	18,000			322
2024-03-13	V	PNRL	1.05	1.08	0.985	1.05	0.01	490,467	856	1.04	1.05	291,825	71,200	9,400	24,400	310	48,900	26,200			8,982
2024-03-12	V	PNRL	1.10	1.10	1.01	1.05	-0.04	238,147	595	1.02	1.05	143,507	48,300	21,556	100	320	16,200	7,001			609
2024-03-11	V	PNRL	1.12	1.14	1.07	1.11	-0.01	161,611	205	1.07	1.12	81,202	65,200		1,100	400	4,700	8,600			309
2024-03-08	V	PNRL	1.11	1.16	1.08	1.12	-0.01	321,689	375	1.10	1.13	185,100	68,700	5,200	14,200	1,108	31,300	15,701			204
2024-03-07	V	PNRL	1.12	1.18	1.08	1.13	-0.03	528,575	715	1.11	1.14	276,060	116,000	11,100	74,700	700	16,900	23,700			9,040			100
2024-03-06	V	PNRL	1.16	1.16	1.08	1.16	0.04	382,101	524	1.10	1.16	179,366	89,780	22,781	36,500	304	34,500	18,001			703
2024-03-05	V	PNRL	1.15	1.15	1.08	1.14	-0.01	393,035	513	1.10	1.14	266,022	94,000	2,600	5,000	100	11,600	11,400			608
2024-03-04	V	PNRL	1.10	1.15	1.08	1.15	0.06	601,206	945	1.12	1.15	362,204	68,450	29,600	20,900	150	47,700	30,800			12,982
2024-03-01	V	PNRL	1.14	1.17	1.05	1.09	-0.09	1,112,755	1,215	1.07	1.12	675,668	106,125	46,200	49,100	1,450	69,100	129,201			27,566
2024-02-29	V	PNRL	1.25	1.25	1.04	1.18	-0.03	1,109,550	1,623	1.13	1.18	648,225	125,500	72,200	76,100	1,200	58,500	98,800			19,824
2024-02-28	V	PNRL	1.25	1.25	1.19	1.21	-0.05	476,899	1,112	1.20	1.24	312,054	46,300	14,100	58,800	1,500	12,000	27,800			2,878
2024-02-27	V	PNRL	1.26	1.29	1.23	1.26	-0.01	476,810	566	1.25	1.28	320,755	53,400	25,200	11,100	90	29,900	35,800			420
2024-02-26	V	PNRL	1.44	1.44	1.24	1.27	-0.16	1,115,767	850	1.27	1.28	820,652	106,100	27,700	51,800	750	36,000	71,700			671
2024-02-23	V	PNRL	1.34	1.45	1.29	1.42	0.08	406,116	624	1.40	1.45	283,105	66,400	26,800	7,100	800	15,510	5,500			218
2024-02-22	V	PNRL	1.30	1.34	1.19	1.31	-0.01	938,301	1,050	1.30	1.38	583,762	117,635	5,920	68,300	625	89,500	64,000			6,678
2024-02-21	V	PNRL	1.35	1.38	1.25	1.32	-0.09	751,214	733	1.30	1.33	542,489	63,460	30,003	29,900	670	33,300	48,468			737			840
2024-02-20	V	PNRL	1.42	1.42	1.35	1.41	0.01	502,444	657	1.38	1.41	371,442	36,625	18,900	19,500	100	3,300	51,500			933
2024-02-16	V	PNRL	1.47	1.47	1.37	1.40	-0.04	286,733	953	1.38	1.42	159,130	41,070	8,200	32,100	250	21,600	24,300			60
2024-02-15	V	PNRL	1.43	1.47	1.40	1.44	0.01	407,622	705	1.44	1.48	215,634	81,900	6,600	35,400	385	33,200	26,700			1,633		1,400	770
2024-02-14	V	PNRL	1.53	1.535	1.40	1.42	-0.11	591,946	628	1.42	1.45	396,473	102,995	19,474	20,500	300	20,800	30,100			716			500
2024-02-13	V	PNRL	1.64	1.64	1.45	1.53	-0.11	1,951,794	1,388	1.52	1.55	1,100,058	448,150	9,450	172,600	973	60,400	90,301			32,250
2024-02-12	V	PNRL	1.63	1.64	1.59	1.64	-0.01	1,001,465	543	1.62	1.64	588,530	55,906	1,600	280,800	925	71,900	1,303			335