Canada Markets open in 2 hrs 32 mins

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:22PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.10000.10000.10000.10000.10001,529,200
Aug 04, 20220.10000.10000.10000.10000.1000630,100
Aug 03, 20220.11000.11000.10000.10000.1000772,300
Aug 02, 20220.12000.12000.10000.11000.11005,197,900
Jul 29, 20220.12000.12000.11000.12000.12001,559,500
Jul 28, 20220.13000.14000.12000.12000.12003,926,900
Jul 27, 20220.13000.13000.13000.13000.1300707,800
Jul 26, 20220.13000.13000.12000.13000.1300628,700
Jul 25, 20220.13000.13000.12000.13000.1300279,700
Jul 22, 20220.13000.14000.13000.13000.1300769,800
Jul 21, 20220.13000.14000.13000.13000.13001,108,700
Jul 20, 20220.14000.14000.13000.14000.1400668,000
Jul 19, 20220.14000.15000.14000.14000.1400410,200
Jul 18, 20220.15000.15000.14000.14000.1400764,500
Jul 15, 20220.16000.16000.14000.15000.1500396,100
Jul 14, 20220.16000.16000.15000.15000.1500558,800
Jul 13, 20220.16000.16000.15000.16000.1600399,900
Jul 12, 20220.16000.16000.16000.16000.1600281,300
Jul 11, 20220.17000.17000.16000.16000.1600366,500
Jul 08, 20220.16000.18000.16000.17000.1700345,000
Jul 07, 20220.16000.17000.16000.16000.1600480,600
Jul 06, 20220.17000.17000.16000.16000.1600194,900
Jul 05, 20220.17000.17000.16000.16000.1600490,700
Jul 04, 20220.17000.19000.16000.17000.1700573,300
Jun 30, 20220.17000.17000.16000.16000.1600312,600
Jun 29, 20220.17000.17000.16000.17000.1700202,200
Jun 28, 20220.18000.18000.16000.17000.1700544,800
Jun 27, 20220.18000.19000.17000.17000.1700928,700
Jun 24, 20220.17000.17000.17000.17000.1700569,300
Jun 23, 20220.17000.17000.16000.16000.1600926,400
Jun 22, 20220.18000.18000.17000.17000.1700755,100
Jun 21, 20220.19000.20000.18000.18000.18002,365,900
Jun 20, 20220.18000.20000.18000.19000.19002,872,000
Jun 17, 20220.24000.24000.16000.16000.160015,802,700
Jun 16, 20220.24000.25000.23000.24000.2400682,500
Jun 15, 20220.23000.25000.23000.25000.2500521,600
Jun 14, 20220.26000.27000.23000.23000.2300777,400
Jun 13, 20220.30000.30000.27000.28000.2800594,500
Jun 10, 20220.28000.30000.27000.30000.3000790,300
Jun 09, 20220.29000.30000.27000.28000.28001,562,800
Jun 08, 20220.27000.28000.27000.28000.2800825,300
Jun 07, 20220.25000.28000.25000.26000.26001,688,700
Jun 06, 20220.25000.26000.23000.24000.2400506,400
Jun 03, 20220.25000.26000.24000.25000.2500876,300
Jun 02, 20220.22000.26000.22000.25000.25001,324,000
Jun 01, 20220.19000.22000.19000.22000.2200943,100
May 31, 20220.20000.20000.19000.20000.2000453,500
May 30, 20220.21000.21000.20000.20000.2000160,300
May 27, 20220.19000.21000.18000.20000.2000597,900
May 26, 20220.20000.21000.19000.19000.1900135,200
May 25, 20220.20000.21000.19000.20000.2000192,700
May 24, 20220.20000.21000.20000.20000.2000936,500
May 20, 20220.19000.20000.18000.19000.19001,551,900
May 19, 20220.16000.18000.15000.18000.1800666,800
May 18, 20220.16000.17000.15000.16000.16001,167,800
May 17, 20220.17000.17000.16000.16000.1600766,900
May 16, 20220.18000.18000.17000.17000.1700401,200
May 13, 20220.19000.19000.18000.18000.1800654,700
May 12, 20220.19000.19000.18000.18000.1800526,100
May 11, 20220.18000.19000.18000.19000.1900321,100
May 10, 20220.19000.19000.17000.18000.1800603,900
May 09, 20220.18000.19000.18000.19000.19001,696,400
May 06, 20220.19000.19000.18000.19000.1900788,900
May 05, 20220.20000.21000.19000.19000.1900671,800
May 04, 20220.20000.20000.19000.20000.2000445,800
May 03, 20220.20000.20000.19000.19000.1900549,300
May 02, 20220.18000.21000.18000.19000.19001,779,100
Apr 29, 20220.19000.19000.17000.18000.1800840,000
Apr 28, 20220.19000.19000.17000.18000.1800909,000
Apr 27, 20220.19000.19000.18000.19000.19001,737,300
Apr 26, 20220.20000.21000.17000.19000.19002,464,900
Apr 25, 20220.21000.22000.20000.21000.21001,810,600
Apr 22, 20220.24000.24000.21000.22000.22005,249,700
Apr 21, 20220.22000.22000.19000.19000.19001,517,500
Apr 20, 20220.22000.22000.21000.21000.21001,220,900
Apr 19, 20220.23000.24000.20000.21000.21005,665,700
Apr 18, 20220.16000.21000.16000.21000.21006,699,800
Apr 14, 20220.18000.18000.14000.15000.15009,764,500
Apr 13, 20220.19000.19000.15000.16000.16006,092,800
Apr 12, 20220.22000.22000.19000.19000.19004,961,200
Apr 11, 20220.24000.24000.22000.22000.22002,666,700
Apr 08, 20220.25000.25000.23000.25000.25002,587,300
Apr 07, 20220.25000.26000.24000.25000.25007,417,600
Apr 06, 20220.27000.27000.22000.25000.25005,992,500
Apr 05, 20220.32000.32000.27000.28000.28003,365,400
Apr 04, 20220.36000.36000.30000.32000.32005,554,500
Apr 01, 20220.38000.38000.35000.36000.36001,016,500
Mar 31, 20220.38000.39000.37000.37000.37001,698,500
Mar 30, 20220.39000.41000.38000.39000.39001,811,000
Mar 29, 20220.40000.40000.36000.38000.38004,185,200
Mar 28, 20220.46000.48000.40000.41000.41006,135,800
Mar 25, 20220.71000.71000.68000.70000.7000384,700
Mar 24, 20220.72000.74000.70000.70000.7000472,000
Mar 23, 20220.72000.73000.70000.72000.7200315,900
Mar 22, 20220.75000.75000.70000.72000.7200392,000
Mar 21, 20220.73000.75000.72000.74000.7400334,900
Mar 18, 20220.75000.77000.72000.72000.72001,326,100
Mar 17, 20220.76000.79000.74000.75000.7500431,500
Mar 16, 20220.73000.76000.72000.76000.7600216,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...