PGM.V - Pure Gold Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 20200.85000.85000.82000.82000.8200539,800
May 05, 20200.84000.86000.82000.85000.8500574,900
May 04, 20200.84000.84000.82000.84000.8400302,000
May 01, 20200.81000.85000.81000.83000.8300600,400
Apr. 30, 20200.85000.85000.80000.81000.8100502,300
Apr. 29, 20200.82000.85000.82000.85000.8500422,900
Apr. 28, 20200.84000.85000.81000.82000.8200627,300
Apr. 27, 20200.83000.85000.80000.84000.8400455,100
Apr. 24, 20200.81000.82000.77000.82000.8200515,200
Apr. 23, 20200.80000.84000.78000.79000.7900799,800
Apr. 22, 20200.77000.81000.77000.80000.8000630,100
Apr. 21, 20200.77000.77000.75000.76000.7600122,400
Apr. 20, 20200.76000.79000.75000.78000.7800414,600
Apr. 17, 20200.74000.75000.73000.75000.7500176,000
Apr. 16, 20200.74000.77000.73000.76000.7600346,000
Apr. 15, 20200.77000.77000.73000.74000.7400454,700
Apr. 14, 20200.80000.83000.76000.76000.7600817,400
Apr. 13, 20200.73000.78000.71000.76000.7600572,800
Apr. 09, 20200.71000.75000.70000.72000.7200985,600
Apr. 08, 20200.70000.71000.69000.70000.7000130,200
Apr. 07, 20200.70000.71000.68000.68000.6800263,300
Apr. 06, 20200.65000.69000.65000.68000.6800511,100
Apr. 03, 20200.66000.67000.63000.64000.6400298,800
Apr. 02, 20200.61000.67000.61000.65000.6500716,400
Apr. 01, 20200.60000.62000.60000.60000.6000173,000
Mar. 31, 20200.59000.61000.59000.61000.6100124,500
Mar. 30, 20200.60000.60000.58000.59000.5900170,900
Mar. 27, 20200.65000.65000.59000.61000.6100768,600
Mar. 26, 20200.69000.69000.64000.64000.6400531,500
Mar. 25, 20200.67000.73000.63000.66000.6600820,600
Mar. 24, 20200.65000.67000.65000.65000.65001,085,500
Mar. 23, 20200.56000.58000.45000.56000.5600454,800
Mar. 20, 20200.62000.63000.52000.55000.5500686,800
Mar. 19, 20200.55000.58000.55000.58000.5800157,100
Mar. 18, 20200.60000.67000.54000.56000.5600911,600
Mar. 17, 20200.55000.67000.51000.61000.61001,046,700
Mar. 16, 20200.41000.57000.38000.57000.5700765,700
Mar. 13, 20200.51000.57000.44000.49000.4900960,400
Mar. 12, 20200.58000.58000.47000.48000.48001,149,900
Mar. 11, 20200.62000.63000.59000.62000.6200317,000
Mar. 10, 20200.64000.66000.60000.62000.6200498,800
Mar. 09, 20200.65000.69000.64000.65000.6500404,800
Mar. 06, 20200.76000.76000.69000.70000.7000512,900
Mar. 05, 20200.73000.77000.72000.72000.7200592,600
Mar. 04, 20200.72000.74000.71000.73000.7300251,100
Mar. 03, 20200.72000.75000.70000.70000.7000645,000
Mar. 02, 20200.69000.72000.65000.65000.6500636,700
Feb. 28, 20200.63000.66000.58000.65000.65001,026,500
Feb. 27, 20200.75000.75000.68000.68000.6800571,200
Feb. 26, 20200.76000.78000.75000.76000.7600460,200
Feb. 25, 20200.80000.82000.77000.77000.7700809,000
Feb. 24, 20200.83000.83000.79000.82000.82001,189,300
Feb. 21, 20200.78000.82000.77000.82000.8200799,900
Feb. 20, 20200.77000.78000.75000.76000.7600451,800
Feb. 19, 20200.78000.78000.76000.77000.7700303,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...