Canada markets close in 1 hour 51 minutes

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2700-0.0400 (-1.73%)
As of 2:08PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20202.27002.31002.24002.27002.2700554,991
Sep. 28, 20202.35002.35002.25002.31002.3100814,700
Sep. 25, 20202.30002.37002.28002.32002.3200620,700
Sep. 24, 20202.15002.37002.01002.28002.28001,574,700
Sep. 23, 20202.50002.53002.16002.16002.16001,671,900
Sep. 22, 20202.60002.70002.56002.61002.6100605,500
Sep. 21, 20202.68002.75002.47002.60002.60001,303,400
Sep. 18, 20202.71002.75002.68002.73002.7300640,100
Sep. 17, 20202.65002.74002.63002.71002.7100399,400
Sep. 16, 20202.75002.76002.69002.69002.6900552,500
Sep. 15, 20202.65002.75002.61002.73002.7300609,400
Sep. 14, 20202.60002.65002.59002.61002.6100509,800
Sep. 11, 20202.70002.71002.55002.58002.5800658,600
Sep. 10, 20202.70002.78002.69002.74002.74001,232,300
Sep. 09, 20202.60002.79002.56002.68002.68002,212,800
Sep. 08, 20202.28002.72002.18002.59002.59002,983,400
Sep. 04, 20202.24002.33002.19002.31002.31001,523,100
Sep. 03, 20202.17002.25002.12002.20002.20001,302,900
Sep. 02, 20202.10002.12002.07002.11002.1100374,100
Sep. 01, 20202.12002.14002.08002.11002.1100483,500
Aug. 31, 20202.09002.10002.00002.10002.10002,070,300
Aug. 28, 20202.04002.08002.04002.07002.0700517,500
Aug. 27, 20202.06002.09001.99002.03002.0300367,800
Aug. 26, 20201.90002.07001.89002.07002.0700745,700
Aug. 25, 20201.89001.95001.88001.93001.9300303,000
Aug. 24, 20201.92001.99001.88001.93001.9300537,900
Aug. 21, 20202.04002.10001.96001.96001.9600603,200
Aug. 20, 20202.06002.06002.00002.00002.0000285,200
Aug. 19, 20202.09002.09002.02002.02002.0200519,800
Aug. 18, 20202.12002.14002.04002.09002.0900968,000
Aug. 17, 20202.03002.14002.00002.03002.03002,513,900
Aug. 14, 20201.96002.02001.90001.99001.9900673,000
Aug. 13, 20201.92002.00001.85002.00002.00001,100,000
Aug. 12, 20201.77001.99001.77001.87001.87001,030,400
Aug. 11, 20201.80001.90001.68001.77001.77002,622,100
Aug. 10, 20202.00002.04001.96001.97001.9700710,800
Aug. 07, 20202.03002.03001.97002.00002.0000795,900
Aug. 06, 20202.10002.10002.00002.03002.0300814,600
Aug. 05, 20202.14002.15002.06002.10002.1000742,600
Aug. 04, 20202.13002.14002.07002.11002.1100829,000
Jul. 31, 20202.12002.14002.06002.07002.07001,092,200
Jul. 30, 20202.17002.17002.02002.06002.0600970,900
Jul. 29, 20202.25002.25002.06002.20002.20002,042,900
Jul. 28, 20202.25002.26002.19002.23002.23001,629,900
Jul. 27, 20202.23002.29002.21002.25002.25001,911,300
Jul. 24, 20202.15002.17002.13002.17002.1700770,000
Jul. 23, 20202.14002.16002.05002.12002.1200890,000
Jul. 22, 20202.20002.21002.10002.16002.16002,099,300
Jul. 21, 20202.18002.23002.10002.15002.15001,419,700
Jul. 20, 20202.10002.18002.04002.14002.14002,089,400
Jul. 17, 20202.01002.20002.00002.10002.10001,533,100
Jul. 16, 20202.13002.14002.01002.01002.01001,204,800
Jul. 15, 20202.19002.20002.10002.12002.12001,799,800
Jul. 14, 20202.23002.23002.13002.18002.18001,313,000
Jul. 13, 20202.27002.30002.25002.26002.26001,250,800
Jul. 10, 20202.30002.30002.16002.21002.21001,157,000
Jul. 09, 20202.23002.28002.01002.21002.21002,440,100
Jul. 08, 20202.08002.31002.08002.20002.20003,187,400
Jul. 07, 20201.76001.96001.76001.94001.94002,826,300
Jul. 06, 20201.70001.75001.70001.73001.73001,154,200
Jul. 03, 20201.71001.71001.67001.70001.7000569,900
Jul. 02, 20201.70001.75001.68001.70001.70002,072,900
Jun. 30, 20201.70001.72001.67001.70001.70001,213,100
Jun. 29, 20201.79001.80001.63001.68001.68003,724,500
Jun. 26, 20201.65001.73001.62001.73001.73001,642,000
Jun. 25, 20201.55001.62001.52001.62001.6200891,000
Jun. 24, 20201.53001.61001.52001.54001.54001,969,600
Jun. 23, 20201.44001.50001.42001.50001.5000933,900
Jun. 22, 20201.39001.43001.38001.41001.4100704,200
Jun. 19, 20201.32001.38001.32001.35001.3500847,900
Jun. 18, 20201.32001.35001.32001.34001.3400181,200
Jun. 17, 20201.30001.34001.28001.34001.3400437,800
Jun. 16, 20201.34001.34001.29001.33001.3300570,600
Jun. 15, 20201.33001.34001.27001.30001.3000674,400
Jun. 12, 20201.36001.41001.33001.37001.3700890,000
Jun. 11, 20201.42001.42001.27001.32001.32001,052,700
Jun. 10, 20201.41001.44001.39001.42001.4200664,700
Jun. 09, 20201.44001.47001.40001.40001.40001,102,600
Jun. 08, 20201.40001.48001.36001.40001.40001,814,300
Jun. 05, 20201.35001.39001.31001.39001.39001,010,300
Jun. 04, 20201.30001.40001.29001.40001.40001,345,100
Jun. 03, 20201.29001.29001.24001.28001.28001,023,600
Jun. 02, 20201.34001.37001.31001.31001.3100945,800
Jun. 01, 20201.30001.36001.30001.32001.32001,374,900
May 29, 20201.32001.32001.27001.29001.29001,056,900
May 28, 20201.29001.33001.25001.26001.26001,187,800
May 27, 20201.27001.28001.23001.27001.27002,111,500
May 26, 20201.37001.38001.28001.32001.32001,808,000
May 25, 20201.27001.39001.24001.39001.39001,439,300
May 22, 20201.18001.27001.18001.27001.27001,635,100
May 21, 20201.18001.20001.12001.18001.18001,157,000
May 20, 20201.22001.24001.18001.19001.19002,904,100
May 19, 20201.15001.33001.14001.19001.19003,610,900
May 15, 20200.97001.09000.96001.04001.04005,149,100
May 14, 20200.97000.97000.95000.96000.9600809,200
May 13, 20200.99001.00000.95000.98000.98001,702,400
May 12, 20200.90001.03000.89000.99000.99003,154,200
May 11, 20200.89000.91000.88000.89000.89001,891,700
May 08, 20200.86000.88000.84000.87000.87003,164,900
May 07, 20200.83000.87000.83000.86000.86001,148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...