Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

2.2000-0.1000 (-4.35%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 20, 2020	2.3000	2.3000	2.1500	2.2000	2.2000	913,400
Oct. 19, 2020	2.3500	2.3700	2.3000	2.3000	2.3000	336,100
Oct. 16, 2020	2.3300	2.3600	2.3000	2.3200	2.3200	264,500
Oct. 15, 2020	2.3300	2.3700	2.3100	2.3200	2.3200	249,200
Oct. 14, 2020	2.3900	2.4300	2.3500	2.3600	2.3600	572,500
Oct. 13, 2020	2.2700	2.4200	2.2300	2.3900	2.3900	1,161,300
Oct. 09, 2020	2.3100	2.4900	2.2600	2.3000	2.3000	1,114,100
Oct. 08, 2020	2.1800	2.2600	2.1500	2.2600	2.2600	412,000
Oct. 07, 2020	2.0700	2.1900	2.0700	2.1900	2.1900	424,700
Oct. 06, 2020	2.1300	2.1900	2.1100	2.1500	2.1500	560,600
Oct. 05, 2020	2.2000	2.2800	2.1000	2.1100	2.1100	1,708,600
Oct. 02, 2020	2.2000	2.2400	2.1200	2.2000	2.2000	561,800
Oct. 01, 2020	2.1400	2.2400	2.1000	2.2200	2.2200	1,017,000
Sep. 30, 2020	2.2600	2.2900	2.1500	2.1700	2.1700	941,900
Sep. 29, 2020	2.2700	2.3100	2.2400	2.2700	2.2700	661,600
Sep. 28, 2020	2.3500	2.3500	2.2500	2.3100	2.3100	814,700
Sep. 25, 2020	2.3000	2.3700	2.2800	2.3200	2.3200	620,700
Sep. 24, 2020	2.1500	2.3700	2.0100	2.2800	2.2800	1,574,700
Sep. 23, 2020	2.5000	2.5300	2.1600	2.1600	2.1600	1,671,900
Sep. 22, 2020	2.6000	2.7000	2.5600	2.6100	2.6100	605,500
Sep. 21, 2020	2.6800	2.7500	2.4700	2.6000	2.6000	1,303,400
Sep. 18, 2020	2.7100	2.7500	2.6800	2.7300	2.7300	640,100
Sep. 17, 2020	2.6500	2.7400	2.6300	2.7100	2.7100	399,400
Sep. 16, 2020	2.7500	2.7600	2.6900	2.6900	2.6900	552,500
Sep. 15, 2020	2.6500	2.7500	2.6100	2.7300	2.7300	609,400
Sep. 14, 2020	2.6000	2.6500	2.5900	2.6100	2.6100	509,800
Sep. 11, 2020	2.7000	2.7100	2.5500	2.5800	2.5800	658,600
Sep. 10, 2020	2.7000	2.7800	2.6900	2.7400	2.7400	1,232,300
Sep. 09, 2020	2.6000	2.7900	2.5600	2.6800	2.6800	2,212,800
Sep. 08, 2020	2.2800	2.7200	2.1800	2.5900	2.5900	2,983,400
Sep. 04, 2020	2.2400	2.3300	2.1900	2.3100	2.3100	1,523,100
Sep. 03, 2020	2.1700	2.2500	2.1200	2.2000	2.2000	1,302,900
Sep. 02, 2020	2.1000	2.1200	2.0700	2.1100	2.1100	374,100
Sep. 01, 2020	2.1200	2.1400	2.0800	2.1100	2.1100	483,500
Aug. 31, 2020	2.0900	2.1000	2.0000	2.1000	2.1000	2,070,300
Aug. 28, 2020	2.0400	2.0800	2.0400	2.0700	2.0700	517,500
Aug. 27, 2020	2.0600	2.0900	1.9900	2.0300	2.0300	367,800
Aug. 26, 2020	1.9000	2.0700	1.8900	2.0700	2.0700	745,700
Aug. 25, 2020	1.8900	1.9500	1.8800	1.9300	1.9300	303,000
Aug. 24, 2020	1.9200	1.9900	1.8800	1.9300	1.9300	537,900
Aug. 21, 2020	2.0400	2.1000	1.9600	1.9600	1.9600	603,200
Aug. 20, 2020	2.0600	2.0600	2.0000	2.0000	2.0000	285,200
Aug. 19, 2020	2.0900	2.0900	2.0200	2.0200	2.0200	519,800
Aug. 18, 2020	2.1200	2.1400	2.0400	2.0900	2.0900	968,000
Aug. 17, 2020	2.0300	2.1400	2.0000	2.0300	2.0300	2,513,900
Aug. 14, 2020	1.9600	2.0200	1.9000	1.9900	1.9900	673,000
Aug. 13, 2020	1.9200	2.0000	1.8500	2.0000	2.0000	1,100,000
Aug. 12, 2020	1.7700	1.9900	1.7700	1.8700	1.8700	1,030,400
Aug. 11, 2020	1.8000	1.9000	1.6800	1.7700	1.7700	2,622,100
Aug. 10, 2020	2.0000	2.0400	1.9600	1.9700	1.9700	710,800
Aug. 07, 2020	2.0300	2.0300	1.9700	2.0000	2.0000	795,900
Aug. 06, 2020	2.1000	2.1000	2.0000	2.0300	2.0300	814,600
Aug. 05, 2020	2.1400	2.1500	2.0600	2.1000	2.1000	742,600
Aug. 04, 2020	2.1300	2.1400	2.0700	2.1100	2.1100	829,000
Jul. 31, 2020	2.1200	2.1400	2.0600	2.0700	2.0700	1,092,200
Jul. 30, 2020	2.1700	2.1700	2.0200	2.0600	2.0600	970,900
Jul. 29, 2020	2.2500	2.2500	2.0600	2.2000	2.2000	2,042,900
Jul. 28, 2020	2.2500	2.2600	2.1900	2.2300	2.2300	1,629,900
Jul. 27, 2020	2.2300	2.2900	2.2100	2.2500	2.2500	1,911,300
Jul. 24, 2020	2.1500	2.1700	2.1300	2.1700	2.1700	770,000
Jul. 23, 2020	2.1400	2.1600	2.0500	2.1200	2.1200	890,000
Jul. 22, 2020	2.2000	2.2100	2.1000	2.1600	2.1600	2,099,300
Jul. 21, 2020	2.1800	2.2300	2.1000	2.1500	2.1500	1,419,700
Jul. 20, 2020	2.1000	2.1800	2.0400	2.1400	2.1400	2,089,400
Jul. 17, 2020	2.0100	2.2000	2.0000	2.1000	2.1000	1,533,100
Jul. 16, 2020	2.1300	2.1400	2.0100	2.0100	2.0100	1,204,800
Jul. 15, 2020	2.1900	2.2000	2.1000	2.1200	2.1200	1,799,800
Jul. 14, 2020	2.2300	2.2300	2.1300	2.1800	2.1800	1,313,000
Jul. 13, 2020	2.2700	2.3000	2.2500	2.2600	2.2600	1,250,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,273.26-0.81(-0.00%)

S&P 5003,443.12+16.20(+0.47%)

DOW28,308.79+113.37(+0.40%)

Pure Gold Mining Inc. (PGM.V)

S&P/TSX
16,273.26
-0.81(-0.00%)

S&P 500
3,443.12
+16.20(+0.47%)

DOW
28,308.79
+113.37(+0.40%)