PGM.V - Pure Gold Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.76000.80000.75000.78000.7800504,575
Jan. 23, 20200.76000.76000.73000.75000.750054,600
Jan. 22, 20200.76000.77000.72000.72000.7200413,800
Jan. 21, 20200.78000.78000.75000.76000.7600312,700
Jan. 20, 20200.77000.77000.76000.76000.7600114,200
Jan. 17, 20200.77000.78000.75000.75000.7500459,300
Jan. 16, 20200.79000.79000.78000.79000.7900141,900
Jan. 15, 20200.77000.78000.77000.78000.7800454,900
Jan. 14, 20200.77000.78000.76000.77000.7700108,200
Jan. 13, 20200.78000.79000.77000.77000.7700343,600
Jan. 10, 20200.79000.79000.77000.78000.7800188,700
Jan. 09, 20200.79000.79000.77000.79000.790097,100
Jan. 08, 20200.81000.82000.77000.78000.7800869,900
Jan. 07, 20200.84000.84000.80000.82000.8200473,900
Jan. 06, 20200.86000.87000.79000.81000.81001,182,000
Jan. 03, 20200.85000.88000.84000.85000.85001,100,900
Jan. 02, 20200.80000.85000.80000.85000.8500937,000
Dec. 31, 20190.77000.84000.76000.81000.81001,024,600
Dec. 30, 20190.74000.76000.74000.76000.7600367,800
Dec. 27, 20190.73000.75000.72000.72000.7200861,400
Dec. 24, 20190.72000.72000.70000.70000.7000125,800
Dec. 23, 20190.73000.73000.70000.71000.7100288,800
Dec. 20, 20190.73000.73000.72000.73000.7300104,500
Dec. 19, 20190.70000.72000.70000.72000.7200198,900
Dec. 18, 20190.71000.71000.69000.70000.7000223,700
Dec. 17, 20190.73000.73000.71000.72000.7200246,400
Dec. 16, 20190.72000.74000.72000.74000.7400563,400
Dec. 13, 20190.71000.74000.71000.74000.7400334,700
Dec. 12, 20190.71000.74000.71000.71000.71001,152,200
Dec. 11, 20190.70000.72000.70000.71000.7100325,200
Dec. 10, 20190.70000.72000.68000.69000.6900299,300
Dec. 09, 20190.70000.72000.69000.69000.6900363,000
Dec. 06, 20190.71000.71000.69000.70000.7000341,200
Dec. 05, 20190.72000.72000.70000.71000.7100546,800
Dec. 04, 20190.72000.73000.71000.72000.7200139,800
Dec. 03, 20190.70000.73000.70000.73000.7300938,800
Dec. 02, 20190.65000.74000.65000.69000.69001,344,300
Nov. 29, 20190.68000.68000.66000.66000.6600355,700
Nov. 28, 20190.65000.68000.65000.66000.6600364,900
Nov. 27, 20190.66000.66000.64000.65000.650093,200
Nov. 26, 20190.65000.65000.64000.65000.650079,100
Nov. 25, 20190.66000.66000.64000.64000.6400288,900
Nov. 22, 20190.63000.69000.63000.68000.68001,180,500
Nov. 21, 20190.64000.64000.64000.64000.6400116,200
Nov. 20, 20190.63000.63000.63000.63000.6300185,100
Nov. 19, 20190.63000.63000.61000.63000.6300184,500
Nov. 18, 20190.61000.64000.61000.64000.6400595,900
Nov. 15, 20190.59000.60000.59000.60000.6000212,000
Nov. 14, 20190.60000.60000.59000.59000.590064,800
Nov. 13, 20190.59000.60000.59000.60000.600032,700
Nov. 12, 20190.60000.61000.59000.61000.610047,000
Nov. 11, 20190.59000.60000.59000.59000.590039,100
Nov. 08, 20190.59000.61000.58000.59000.5900820,200
Nov. 07, 20190.59000.61000.59000.59000.5900217,600
Nov. 06, 20190.60000.61000.60000.60000.6000332,600
Nov. 05, 20190.60000.61000.59000.61000.6100183,400
Nov. 04, 20190.61000.61000.60000.61000.6100275,800
Nov. 01, 20190.60000.61000.60000.61000.6100266,000
Oct. 31, 20190.60000.60000.59000.59000.590046,700
Oct. 30, 20190.60000.60000.59000.60000.6000453,500
Oct. 29, 20190.59000.60000.58000.59000.5900576,300
Oct. 28, 20190.59000.59000.58000.59000.5900449,200
Oct. 25, 20190.60000.60000.59000.60000.600096,200
Oct. 24, 20190.59000.60000.59000.60000.6000646,700
Oct. 23, 20190.57000.59000.57000.59000.590031,200
Oct. 22, 20190.58000.58000.57000.58000.580085,100
Oct. 21, 20190.58000.60000.58000.58000.5800635,200
Oct. 18, 20190.57000.59000.56000.59000.590052,500
Oct. 17, 20190.56000.58000.55000.58000.5800170,600
Oct. 16, 20190.57000.57000.56000.57000.5700316,600
Oct. 15, 20190.57000.57000.56000.57000.5700224,300
Oct. 11, 20190.57000.59000.57000.57000.5700239,700
Oct. 10, 20190.59000.59000.57000.58000.5800185,600
Oct. 09, 20190.58000.60000.58000.59000.5900251,700
Oct. 08, 20190.59000.59000.58000.58000.5800444,100
Oct. 07, 20190.58000.59000.58000.59000.590064,800
Oct. 04, 20190.58000.59000.56000.56000.5600247,900
Oct. 03, 20190.61000.61000.58000.59000.5900141,100
Oct. 02, 20190.60000.61000.57000.61000.6100371,300
Oct. 01, 20190.58000.60000.58000.58000.5800121,500
Sep. 30, 20190.59000.60000.58000.58000.5800552,300
Sep. 27, 20190.60000.60000.58000.59000.5900259,900
Sep. 26, 20190.61000.61000.60000.61000.6100142,600
Sep. 25, 20190.61000.61000.60000.61000.6100171,700
Sep. 24, 20190.62000.62000.61000.62000.6200170,300
Sep. 23, 20190.62000.63000.61000.62000.6200263,000
Sep. 20, 20190.61000.62000.60000.62000.6200118,200
Sep. 19, 20190.60000.62000.60000.61000.6100238,700
Sep. 18, 20190.58000.61000.58000.60000.6000342,700
Sep. 17, 20190.61000.61000.58000.58000.5800491,300
Sep. 16, 20190.60000.61000.60000.61000.6100147,200
Sep. 13, 20190.60000.61000.59000.61000.6100235,500
Sep. 12, 20190.59000.60000.58000.59000.5900297,000
Sep. 11, 20190.58000.59000.57000.58000.5800135,100
Sep. 10, 20190.57000.58000.57000.58000.580097,400
Sep. 09, 20190.58000.59000.57000.58000.5800263,900
Sep. 06, 20190.57000.59000.57000.58000.5800343,900
Sep. 05, 20190.59000.60000.56000.56000.5600935,100
Sep. 04, 20190.62000.62000.59000.59000.59001,807,600
Sep. 03, 20190.62000.64000.61000.61000.6100311,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...