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
Oct. 11, 2019	0.5700	0.5900	0.5700	0.5700	0.5700	239,700
Oct. 10, 2019	0.5900	0.5900	0.5700	0.5800	0.5800	185,600
Oct. 09, 2019	0.5800	0.6000	0.5800	0.5900	0.5900	251,700
Oct. 08, 2019	0.5900	0.5900	0.5800	0.5800	0.5800	444,100
Oct. 07, 2019	0.5800	0.5900	0.5800	0.5900	0.5900	64,800
Oct. 04, 2019	0.5800	0.5900	0.5600	0.5600	0.5600	247,900
Oct. 03, 2019	0.6100	0.6100	0.5800	0.5900	0.5900	141,100
Oct. 02, 2019	0.6000	0.6100	0.5700	0.6100	0.6100	371,300
Oct. 01, 2019	0.5800	0.6000	0.5800	0.5800	0.5800	121,500
Sep. 30, 2019	0.5900	0.6000	0.5800	0.5800	0.5800	552,300
Sep. 27, 2019	0.6000	0.6000	0.5800	0.5900	0.5900	259,900
Sep. 26, 2019	0.6100	0.6100	0.6000	0.6100	0.6100	142,600
Sep. 25, 2019	0.6100	0.6100	0.6000	0.6100	0.6100	171,700
Sep. 24, 2019	0.6200	0.6200	0.6100	0.6200	0.6200	170,300
Sep. 23, 2019	0.6200	0.6300	0.6100	0.6200	0.6200	263,000
Sep. 20, 2019	0.6100	0.6200	0.6000	0.6200	0.6200	118,200
Sep. 19, 2019	0.6000	0.6200	0.6000	0.6100	0.6100	238,700
Sep. 18, 2019	0.5800	0.6100	0.5800	0.6000	0.6000	342,700
Sep. 17, 2019	0.6100	0.6100	0.5800	0.5800	0.5800	491,300
Sep. 16, 2019	0.6000	0.6100	0.6000	0.6100	0.6100	147,200
Sep. 13, 2019	0.6000	0.6100	0.5900	0.6100	0.6100	235,500
Sep. 12, 2019	0.5900	0.6000	0.5800	0.5900	0.5900	297,000
Sep. 11, 2019	0.5800	0.5900	0.5700	0.5800	0.5800	135,100
Sep. 10, 2019	0.5700	0.5800	0.5700	0.5800	0.5800	97,400
Sep. 09, 2019	0.5800	0.5900	0.5700	0.5800	0.5800	263,900
Sep. 06, 2019	0.5700	0.5900	0.5700	0.5800	0.5800	343,900
Sep. 05, 2019	0.5900	0.6000	0.5600	0.5600	0.5600	935,100
Sep. 04, 2019	0.6200	0.6200	0.5900	0.5900	0.5900	1,807,600
Sep. 03, 2019	0.6200	0.6400	0.6100	0.6100	0.6100	311,900
Aug. 30, 2019	0.6100	0.6200	0.6100	0.6200	0.6200	255,600
Aug. 29, 2019	0.6200	0.6200	0.5900	0.6000	0.6000	559,800
Aug. 28, 2019	0.6500	0.6500	0.6100	0.6100	0.6100	578,000
Aug. 27, 2019	0.6100	0.6400	0.6100	0.6400	0.6400	462,200
Aug. 26, 2019	0.6400	0.6600	0.5700	0.5900	0.5900	1,563,800
Aug. 23, 2019	0.6400	0.6600	0.6200	0.6300	0.6300	2,255,400
Aug. 22, 2019	0.6300	0.6400	0.6200	0.6400	0.6400	125,100
Aug. 21, 2019	0.6400	0.6400	0.6200	0.6200	0.6200	296,300
Aug. 20, 2019	0.6400	0.6600	0.6300	0.6300	0.6300	537,100
Aug. 19, 2019	0.6300	0.6500	0.6200	0.6300	0.6300	593,700
Aug. 16, 2019	0.6400	0.6400	0.6000	0.6200	0.6200	549,300
Aug. 15, 2019	0.6600	0.6600	0.6300	0.6500	0.6500	889,500
Aug. 14, 2019	0.6400	0.6700	0.6400	0.6500	0.6500	915,700
Aug. 13, 2019	0.6600	0.6600	0.6300	0.6300	0.6300	2,703,700
Aug. 12, 2019	0.6700	0.6700	0.6500	0.6600	0.6600	1,201,900
Aug. 09, 2019	0.6500	0.6900	0.6400	0.6700	0.6700	2,511,600
Aug. 08, 2019	0.6000	0.6400	0.5800	0.6200	0.6200	3,123,600
Aug. 07, 2019	0.6200	0.6600	0.6100	0.6100	0.6100	2,216,300
Aug. 06, 2019	0.6300	0.6400	0.6100	0.6100	0.6100	1,216,500
Aug. 02, 2019	0.6200	0.6300	0.6100	0.6200	0.6200	441,100
Aug. 01, 2019	0.5900	0.6200	0.5800	0.6100	0.6100	307,900
Jul. 31, 2019	0.6300	0.6300	0.6000	0.6000	0.6000	563,900
Jul. 30, 2019	0.6200	0.6300	0.6100	0.6200	0.6200	468,500
Jul. 29, 2019	0.6200	0.6200	0.5900	0.6100	0.6100	795,000
Jul. 26, 2019	0.6200	0.6400	0.6200	0.6300	0.6300	108,500
Jul. 25, 2019	0.6400	0.6400	0.6100	0.6100	0.6100	292,900
Jul. 24, 2019	0.6500	0.6500	0.6300	0.6300	0.6300	255,200
Jul. 23, 2019	0.6400	0.6500	0.6400	0.6400	0.6400	411,000
Jul. 22, 2019	0.6500	0.6600	0.6200	0.6400	0.6400	530,200
Jul. 19, 2019	0.6300	0.6600	0.6200	0.6200	0.6200	683,000
Jul. 18, 2019	0.5500	0.6200	0.5500	0.6200	0.6200	1,463,900
Jul. 17, 2019	0.5700	0.5700	0.5400	0.5600	0.5600	454,300
Jul. 16, 2019	0.5600	0.5700	0.5500	0.5700	0.5700	282,200
Jul. 15, 2019	0.5500	0.5600	0.5500	0.5500	0.5500	157,000
Jul. 12, 2019	0.5500	0.5600	0.5400	0.5600	0.5600	101,100
Jul. 11, 2019	0.5700	0.5700	0.5400	0.5400	0.5400	394,600
Jul. 10, 2019	0.5800	0.5800	0.5500	0.5700	0.5700	337,500
Jul. 09, 2019	0.5700	0.5800	0.5600	0.5700	0.5700	41,600
Jul. 08, 2019	0.5600	0.5800	0.5500	0.5800	0.5800	120,100
Jul. 05, 2019	0.5600	0.5800	0.5400	0.5400	0.5400	213,900
Jul. 04, 2019	0.5800	0.5800	0.5700	0.5700	0.5700	55,800
Jul. 03, 2019	0.5800	0.5800	0.5800	0.5800	0.5800	73,500
Jul. 02, 2019	0.5900	0.5900	0.5800	0.5900	0.5900	409,100
Jun. 28, 2019	0.5500	0.5900	0.5500	0.5900	0.5900	178,000
Jun. 27, 2019	0.5500	0.5600	0.5400	0.5600	0.5600	37,300
Jun. 26, 2019	0.5600	0.5600	0.5400	0.5400	0.5400	495,900
Jun. 25, 2019	0.5600	0.5700	0.5500	0.5500	0.5500	501,900
Jun. 24, 2019	0.5700	0.5700	0.5500	0.5500	0.5500	570,400
Jun. 21, 2019	0.5800	0.5800	0.5400	0.5600	0.5600	748,200
Jun. 20, 2019	0.5700	0.5900	0.5600	0.5700	0.5700	728,000
Jun. 19, 2019	0.5400	0.5600	0.5400	0.5400	0.5400	161,600
Jun. 18, 2019	0.5500	0.5600	0.5400	0.5500	0.5500	186,400
Jun. 17, 2019	0.5700	0.5700	0.5400	0.5400	0.5400	112,700
Jun. 14, 2019	0.5500	0.5700	0.5400	0.5700	0.5700	110,700
Jun. 13, 2019	0.5300	0.5500	0.5300	0.5400	0.5400	66,800
Jun. 12, 2019	0.5500	0.5500	0.5300	0.5300	0.5300	236,500
Jun. 11, 2019	0.5600	0.5700	0.5400	0.5500	0.5500	108,400
Jun. 10, 2019	0.5700	0.5800	0.5600	0.5700	0.5700	42,600
Jun. 07, 2019	0.5600	0.5900	0.5600	0.5700	0.5700	140,000
Jun. 06, 2019	0.5400	0.5500	0.5400	0.5400	0.5400	117,000
Jun. 05, 2019	0.5600	0.5700	0.5500	0.5500	0.5500	161,200
Jun. 04, 2019	0.5600	0.5700	0.5400	0.5400	0.5400	136,500
Jun. 03, 2019	0.5500	0.5800	0.5400	0.5800	0.5800	541,400
May 31, 2019	0.5200	0.5500	0.5200	0.5400	0.5400	211,200
May 30, 2019	0.5200	0.5200	0.5000	0.5100	0.5100	199,200
May 29, 2019	0.5000	0.5200	0.4900	0.5200	0.5200	115,500
May 28, 2019	0.5200	0.5200	0.4900	0.4900	0.4900	517,600
May 27, 2019	0.5200	0.5200	0.5100	0.5200	0.5200	49,900
May 24, 2019	0.5200	0.5200	0.5100	0.5100	0.5100	390,700
May 23, 2019	0.5400	0.5400	0.5200	0.5200	0.5200	421,700
May 22, 2019	0.5300	0.5300	0.5300	0.5300	0.5300	375,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...