Canada Markets closed

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6700-0.0200 (-2.90%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.69000.69000.67000.67000.6700514,400
Jan. 20, 20220.73000.74000.69000.69000.6900391,600
Jan. 19, 20220.68000.75000.67000.74000.7400742,600
Jan. 18, 20220.67000.70000.67000.68000.6800474,800
Jan. 17, 20220.67000.68000.66000.66000.6600699,500
Jan. 14, 20220.70000.70000.68000.69000.690071,900
Jan. 13, 20220.72000.73000.69000.71000.7100175,500
Jan. 12, 20220.70000.72000.70000.72000.720088,000
Jan. 11, 20220.69000.74000.67000.72000.7200341,300
Jan. 10, 20220.68000.68000.66000.67000.6700239,400
Jan. 07, 20220.71000.71000.67000.68000.6800422,500
Jan. 06, 20220.72000.73000.67000.70000.7000471,400
Jan. 05, 20220.72000.73000.71000.73000.7300525,100
Jan. 04, 20220.69000.71000.67000.70000.7000904,900
Dec. 31, 20210.68000.69000.67000.68000.6800186,500
Dec. 30, 20210.69000.69000.66000.68000.6800409,900
Dec. 29, 20210.73000.73000.67000.67000.6700975,300
Dec. 24, 20210.76000.76000.73000.74000.7400239,400
Dec. 23, 20210.73000.76000.73000.76000.7600368,600
Dec. 22, 20210.70000.75000.68000.74000.7400280,900
Dec. 21, 20210.69000.70000.65000.70000.7000555,500
Dec. 20, 20210.66000.70000.65000.70000.7000523,900
Dec. 17, 20210.69000.69000.67000.67000.6700246,900
Dec. 16, 20210.67000.71000.67000.67000.6700435,900
Dec. 15, 20210.67000.67000.65000.65000.6500330,300
Dec. 14, 20210.67000.70000.67000.68000.6800317,300
Dec. 13, 20210.70000.72000.68000.70000.7000246,500
Dec. 10, 20210.71000.73000.69000.72000.7200607,200
Dec. 09, 20210.70000.70000.66000.69000.6900442,700
Dec. 08, 20210.73000.74000.69000.70000.7000339,800
Dec. 07, 20210.74000.74000.71000.73000.7300194,100
Dec. 06, 20210.73000.74000.71000.74000.7400304,500
Dec. 03, 20210.73000.75000.68000.74000.7400462,900
Dec. 02, 20210.68000.72000.68000.71000.7100493,200
Dec. 01, 20210.75000.75000.69000.70000.7000911,900
Nov. 30, 20210.76000.80000.73000.75000.7500928,100
Nov. 29, 20210.80000.80000.75000.76000.7600511,500
Nov. 26, 20210.82000.82000.77000.78000.7800613,300
Nov. 25, 20210.81000.83000.78000.83000.8300132,800
Nov. 24, 20210.78000.81000.77000.81000.8100378,400
Nov. 23, 20210.81000.81000.76000.80000.8000802,200
Nov. 22, 20210.82000.84000.80000.81000.8100931,900
Nov. 19, 20210.87000.88000.83000.86000.8600491,100
Nov. 18, 20210.90000.90000.86000.87000.8700348,200
Nov. 17, 20210.94000.95000.88000.89000.8900790,400
Nov. 16, 20210.98000.99000.92000.92000.92004,852,800
Nov. 15, 20211.01001.01000.91000.99000.99002,045,300
Nov. 12, 20211.02001.08001.01001.08001.0800443,400
Nov. 11, 20210.96001.05000.95001.03001.0300686,800
Nov. 10, 20210.94000.96000.93000.96000.9600351,800
Nov. 09, 20210.95000.95000.93000.94000.9400354,800
Nov. 08, 20210.97000.97000.93000.94000.9400554,700
Nov. 05, 20210.95000.96000.93000.96000.9600295,000
Nov. 04, 20210.97000.99000.93000.95000.9500356,900
Nov. 03, 20210.95000.97000.93000.96000.9600236,000
Nov. 02, 20210.96000.97000.94000.95000.9500348,200
Nov. 01, 20211.02001.02000.95000.95000.9500166,400
Oct. 29, 20210.98000.98000.95000.96000.9600151,900
Oct. 28, 20210.98001.00000.95000.99000.9900327,800
Oct. 27, 20210.95000.98000.93000.97000.9700745,300
Oct. 26, 20211.02001.02001.00001.01001.0100179,500
Oct. 25, 20211.01001.03001.01001.03001.0300366,600
Oct. 22, 20211.00001.05001.00001.00001.0000559,800
Oct. 21, 20210.97001.02000.94000.97000.9700429,800
Oct. 20, 20210.95000.98000.91000.96000.9600289,900
Oct. 19, 20210.92000.94000.90000.91000.9100626,000
Oct. 18, 20210.95000.95000.91000.91000.9100383,700
Oct. 15, 20210.98000.99000.96000.96000.9600328,900
Oct. 14, 20211.13001.13000.97001.00001.00001,638,400
Oct. 13, 20211.05001.14001.04001.08001.0800935,100
Oct. 12, 20210.97001.05000.95001.05001.0500503,600
Oct. 08, 20210.91001.00000.89001.00001.0000660,200
Oct. 07, 20210.85000.94000.84000.91000.9100447,100
Oct. 06, 20210.87000.87000.83000.87000.8700386,800
Oct. 05, 20210.85000.87000.82000.87000.8700475,800
Oct. 04, 20210.85000.87000.84000.86000.8600293,400
Oct. 01, 20210.92000.92000.85000.87000.8700455,700
Sep. 30, 20210.88000.94000.85000.89000.89001,623,200
Sep. 29, 20210.89000.91000.85000.87000.8700847,200
Sep. 28, 20210.86000.86000.81000.85000.8500720,500
Sep. 27, 20210.89000.89000.85000.87000.8700305,200
Sep. 24, 20210.88000.89000.85000.88000.8800426,300
Sep. 23, 20210.95000.95000.89000.89000.8900837,100
Sep. 22, 20210.97000.97000.95000.95000.9500403,700
Sep. 21, 20210.97000.97000.94000.96000.9600551,300
Sep. 20, 20210.96000.98000.95000.96000.9600505,900
Sep. 17, 20211.00001.00000.95000.95000.9500411,700
Sep. 16, 20211.01001.01000.96000.99000.9900686,400
Sep. 15, 20210.99001.03000.99001.02001.0200615,400
Sep. 14, 20211.00001.01000.97000.98000.9800347,100
Sep. 13, 20211.00001.00000.96001.00001.0000669,200
Sep. 10, 20211.00001.03000.98000.99000.9900830,700
Sep. 09, 20211.03001.04000.98001.00001.00001,676,300
Sep. 08, 20211.05001.06000.99001.04001.04003,042,300
Sep. 07, 20211.27001.28001.15001.15001.1500501,300
Sep. 03, 20211.12001.25001.10001.25001.2500526,000
Sep. 02, 20211.10001.11001.07001.08001.0800212,400
Sep. 01, 20211.14001.14001.08001.08001.0800191,100
Aug. 31, 20211.08001.11001.07001.11001.1100170,100
Aug. 30, 20211.12001.12001.07001.07001.0700221,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...