Canada Markets open in 2 hrs 26 mins

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750+0.0100 (+6.06%)
At close: 11:47AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
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
Mar 15, 20220.71000.75000.70000.75000.7500173,400
Mar 14, 20220.74000.77000.73000.74000.7400315,200
Mar 11, 20220.76000.78000.75000.76000.7600178,800
Mar 10, 20220.79000.80000.76000.79000.7900542,000
Mar 09, 20220.80000.80000.76000.79000.7900348,300
Mar 08, 20220.78000.84000.78000.83000.83001,453,500
Mar 07, 20220.78000.80000.77000.80000.8000765,800
Mar 04, 20220.77000.81000.75000.78000.7800789,100
Mar 03, 20220.77000.79000.74000.79000.7900491,000
Mar 02, 20220.80000.80000.75000.78000.7800909,700
Mar 01, 20220.83000.86000.78000.81000.81001,262,700
Feb 28, 20220.85000.88000.82000.82000.82001,215,800
Feb 25, 20220.74000.84000.73000.84000.84001,181,200
Feb 24, 20220.82000.82000.72000.75000.7500580,800
Feb 23, 20220.73000.76000.71000.76000.7600782,300
Feb 22, 20220.78000.78000.73000.73000.7300728,200
Feb 18, 20220.74000.74000.72000.73000.7300485,800
Feb 17, 20220.73000.77000.71000.72000.72001,442,700
Feb 16, 20220.68000.70000.68000.70000.7000383,600
Feb 15, 20220.69000.70000.67000.67000.6700429,800
Feb 14, 20220.70000.70000.67000.69000.6900362,600
Feb 11, 20220.61000.73000.61000.68000.68001,093,300
Feb 10, 20220.64000.64000.61000.62000.6200219,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...