Mail

PGM.V - Pure Gold Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 10, 2020	2.3000	2.3000	2.1600	2.2100	2.2100	1,157,000
Jul. 09, 2020	2.2300	2.2800	2.0100	2.2100	2.2100	2,440,100
Jul. 08, 2020	2.0800	2.3100	2.0800	2.2000	2.2000	3,187,400
Jul. 07, 2020	1.7600	1.9600	1.7600	1.9400	1.9400	2,826,300
Jul. 06, 2020	1.7000	1.7500	1.7000	1.7300	1.7300	1,154,200
Jul. 03, 2020	1.7100	1.7100	1.6700	1.7000	1.7000	569,900
Jul. 02, 2020	1.7000	1.7500	1.6800	1.7000	1.7000	2,072,900
Jun. 30, 2020	1.7000	1.7200	1.6700	1.7000	1.7000	1,213,100
Jun. 29, 2020	1.7900	1.8000	1.6300	1.6800	1.6800	3,724,500
Jun. 26, 2020	1.6500	1.7300	1.6200	1.7300	1.7300	1,642,000
Jun. 25, 2020	1.5500	1.6200	1.5200	1.6200	1.6200	891,000
Jun. 24, 2020	1.5300	1.6100	1.5200	1.5400	1.5400	1,969,600
Jun. 23, 2020	1.4400	1.5000	1.4200	1.5000	1.5000	933,900
Jun. 22, 2020	1.3900	1.4300	1.3800	1.4100	1.4100	704,200
Jun. 19, 2020	1.3200	1.3800	1.3200	1.3500	1.3500	847,900
Jun. 18, 2020	1.3200	1.3500	1.3200	1.3400	1.3400	181,200
Jun. 17, 2020	1.3000	1.3400	1.2800	1.3400	1.3400	437,800
Jun. 16, 2020	1.3400	1.3400	1.2900	1.3300	1.3300	570,600
Jun. 15, 2020	1.3300	1.3400	1.2700	1.3000	1.3000	674,400
Jun. 12, 2020	1.3600	1.4100	1.3300	1.3700	1.3700	890,000
Jun. 11, 2020	1.4200	1.4200	1.2700	1.3200	1.3200	1,052,700
Jun. 10, 2020	1.4100	1.4400	1.3900	1.4200	1.4200	664,700
Jun. 09, 2020	1.4400	1.4700	1.4000	1.4000	1.4000	1,102,600
Jun. 08, 2020	1.4000	1.4800	1.3600	1.4000	1.4000	1,814,300
Jun. 05, 2020	1.3500	1.3900	1.3100	1.3900	1.3900	1,010,300
Jun. 04, 2020	1.3000	1.4000	1.2900	1.4000	1.4000	1,345,100
Jun. 03, 2020	1.2900	1.2900	1.2400	1.2800	1.2800	1,023,600
Jun. 02, 2020	1.3400	1.3700	1.3100	1.3100	1.3100	945,800
Jun. 01, 2020	1.3000	1.3600	1.3000	1.3200	1.3200	1,374,900
May 29, 2020	1.3200	1.3200	1.2700	1.2900	1.2900	1,056,900
May 28, 2020	1.2900	1.3300	1.2500	1.2600	1.2600	1,187,800
May 27, 2020	1.2700	1.2800	1.2300	1.2700	1.2700	2,111,500
May 26, 2020	1.3700	1.3800	1.2800	1.3200	1.3200	1,808,000
May 25, 2020	1.2700	1.3900	1.2400	1.3900	1.3900	1,439,300
May 22, 2020	1.1800	1.2700	1.1800	1.2700	1.2700	1,635,100
May 21, 2020	1.1800	1.2000	1.1200	1.1800	1.1800	1,157,000
May 20, 2020	1.2200	1.2400	1.1800	1.1900	1.1900	2,904,100
May 19, 2020	1.1500	1.3300	1.1400	1.1900	1.1900	3,610,900
May 15, 2020	0.9700	1.0900	0.9600	1.0400	1.0400	5,149,100
May 14, 2020	0.9700	0.9700	0.9500	0.9600	0.9600	809,200
May 13, 2020	0.9900	1.0000	0.9500	0.9800	0.9800	1,702,400
May 12, 2020	0.9000	1.0300	0.8900	0.9900	0.9900	3,154,200
May 11, 2020	0.8900	0.9100	0.8800	0.8900	0.8900	1,891,700
May 08, 2020	0.8600	0.8800	0.8400	0.8700	0.8700	3,164,900
May 07, 2020	0.8300	0.8700	0.8300	0.8600	0.8600	1,148,700
May 06, 2020	0.8500	0.8500	0.8200	0.8200	0.8200	539,800
May 05, 2020	0.8400	0.8600	0.8200	0.8500	0.8500	574,900
May 04, 2020	0.8400	0.8400	0.8200	0.8400	0.8400	302,000
May 01, 2020	0.8100	0.8500	0.8100	0.8300	0.8300	600,400
Apr. 30, 2020	0.8500	0.8500	0.8000	0.8100	0.8100	502,300
Apr. 29, 2020	0.8200	0.8500	0.8200	0.8500	0.8500	422,900
Apr. 28, 2020	0.8400	0.8500	0.8100	0.8200	0.8200	627,300
Apr. 27, 2020	0.8300	0.8500	0.8000	0.8400	0.8400	455,100
Apr. 24, 2020	0.8100	0.8200	0.7700	0.8200	0.8200	515,200
Apr. 23, 2020	0.8000	0.8400	0.7800	0.7900	0.7900	799,800
Apr. 22, 2020	0.7700	0.8100	0.7700	0.8000	0.8000	630,100
Apr. 21, 2020	0.7700	0.7700	0.7500	0.7600	0.7600	122,400
Apr. 20, 2020	0.7600	0.7900	0.7500	0.7800	0.7800	414,600
Apr. 17, 2020	0.7400	0.7500	0.7300	0.7500	0.7500	176,000
Apr. 16, 2020	0.7400	0.7700	0.7300	0.7600	0.7600	346,000
Apr. 15, 2020	0.7700	0.7700	0.7300	0.7400	0.7400	454,700
Apr. 14, 2020	0.8000	0.8300	0.7600	0.7600	0.7600	817,400
Apr. 13, 2020	0.7300	0.7800	0.7100	0.7600	0.7600	572,800
Apr. 09, 2020	0.7100	0.7500	0.7000	0.7200	0.7200	985,600
Apr. 08, 2020	0.7000	0.7100	0.6900	0.7000	0.7000	130,200
Apr. 07, 2020	0.7000	0.7100	0.6800	0.6800	0.6800	263,300
Apr. 06, 2020	0.6500	0.6900	0.6500	0.6800	0.6800	511,100
Apr. 03, 2020	0.6600	0.6700	0.6300	0.6400	0.6400	298,800
Apr. 02, 2020	0.6100	0.6700	0.6100	0.6500	0.6500	716,400
Apr. 01, 2020	0.6000	0.6200	0.6000	0.6000	0.6000	173,000
Mar. 31, 2020	0.5900	0.6100	0.5900	0.6100	0.6100	124,500
Mar. 30, 2020	0.6000	0.6000	0.5800	0.5900	0.5900	170,900
Mar. 27, 2020	0.6500	0.6500	0.5900	0.6100	0.6100	768,600
Mar. 26, 2020	0.6900	0.6900	0.6400	0.6400	0.6400	531,500
Mar. 25, 2020	0.6700	0.7300	0.6300	0.6600	0.6600	820,600
Mar. 24, 2020	0.6500	0.6700	0.6500	0.6500	0.6500	1,085,500
Mar. 23, 2020	0.5600	0.5800	0.4500	0.5600	0.5600	454,800
Mar. 20, 2020	0.6200	0.6300	0.5200	0.5500	0.5500	686,800
Mar. 19, 2020	0.5500	0.5800	0.5500	0.5800	0.5800	157,100
Mar. 18, 2020	0.6000	0.6700	0.5400	0.5600	0.5600	911,600
Mar. 17, 2020	0.5500	0.6700	0.5100	0.6100	0.6100	1,046,700
Mar. 16, 2020	0.4100	0.5700	0.3800	0.5700	0.5700	765,700
Mar. 13, 2020	0.5100	0.5700	0.4400	0.4900	0.4900	960,400
Mar. 12, 2020	0.5800	0.5800	0.4700	0.4800	0.4800	1,149,900
Mar. 11, 2020	0.6200	0.6300	0.5900	0.6200	0.6200	317,000
Mar. 10, 2020	0.6400	0.6600	0.6000	0.6200	0.6200	498,800
Mar. 09, 2020	0.6500	0.6900	0.6400	0.6500	0.6500	404,800
Mar. 06, 2020	0.7600	0.7600	0.6900	0.7000	0.7000	512,900
Mar. 05, 2020	0.7300	0.7700	0.7200	0.7200	0.7200	592,600
Mar. 04, 2020	0.7200	0.7400	0.7100	0.7300	0.7300	251,100
Mar. 03, 2020	0.7200	0.7500	0.7000	0.7000	0.7000	645,000
Mar. 02, 2020	0.6900	0.7200	0.6500	0.6500	0.6500	636,700
Feb. 28, 2020	0.6300	0.6600	0.5800	0.6500	0.6500	1,026,500
Feb. 27, 2020	0.7500	0.7500	0.6800	0.6800	0.6800	571,200
Feb. 26, 2020	0.7600	0.7800	0.7500	0.7600	0.7600	460,200
Feb. 25, 2020	0.8000	0.8200	0.7700	0.7700	0.7700	809,000
Feb. 24, 2020	0.8300	0.8300	0.7900	0.8200	0.8200	1,189,300
Feb. 21, 2020	0.7800	0.8200	0.7700	0.8200	0.8200	799,900
Feb. 20, 2020	0.7700	0.7800	0.7500	0.7600	0.7600	451,800
Feb. 19, 2020	0.7800	0.7800	0.7600	0.7700	0.7700	303,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...