Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1750

+0.0100

(+6.06%)

At close: 11:47AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	-	-	-	-	-	-
Jul 04, 2022	0.1700	0.1900	0.1600	0.1700	0.1700	573,300
Jun 30, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	312,600
Jun 29, 2022	0.1700	0.1700	0.1600	0.1700	0.1700	202,200
Jun 28, 2022	0.1800	0.1800	0.1600	0.1700	0.1700	544,800
Jun 27, 2022	0.1800	0.1900	0.1700	0.1700	0.1700	928,700
Jun 24, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	569,300
Jun 23, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	926,400
Jun 22, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	755,100
Jun 21, 2022	0.1900	0.2000	0.1800	0.1800	0.1800	2,365,900
Jun 20, 2022	0.1800	0.2000	0.1800	0.1900	0.1900	2,872,000
Jun 17, 2022	0.2400	0.2400	0.1600	0.1600	0.1600	15,802,700
Jun 16, 2022	0.2400	0.2500	0.2300	0.2400	0.2400	682,500
Jun 15, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	521,600
Jun 14, 2022	0.2600	0.2700	0.2300	0.2300	0.2300	777,400
Jun 13, 2022	0.3000	0.3000	0.2700	0.2800	0.2800	594,500
Jun 10, 2022	0.2800	0.3000	0.2700	0.3000	0.3000	790,300
Jun 09, 2022	0.2900	0.3000	0.2700	0.2800	0.2800	1,562,800
Jun 08, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	825,300
Jun 07, 2022	0.2500	0.2800	0.2500	0.2600	0.2600	1,688,700
Jun 06, 2022	0.2500	0.2600	0.2300	0.2400	0.2400	506,400
Jun 03, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	876,300
Jun 02, 2022	0.2200	0.2600	0.2200	0.2500	0.2500	1,324,000
Jun 01, 2022	0.1900	0.2200	0.1900	0.2200	0.2200	943,100
May 31, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	453,500
May 30, 2022	0.2100	0.2100	0.2000	0.2000	0.2000	160,300
May 27, 2022	0.1900	0.2100	0.1800	0.2000	0.2000	597,900
May 26, 2022	0.2000	0.2100	0.1900	0.1900	0.1900	135,200
May 25, 2022	0.2000	0.2100	0.1900	0.2000	0.2000	192,700
May 24, 2022	0.2000	0.2100	0.2000	0.2000	0.2000	936,500
May 20, 2022	0.1900	0.2000	0.1800	0.1900	0.1900	1,551,900
May 19, 2022	0.1600	0.1800	0.1500	0.1800	0.1800	666,800
May 18, 2022	0.1600	0.1700	0.1500	0.1600	0.1600	1,167,800
May 17, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	766,900
May 16, 2022	0.1800	0.1800	0.1700	0.1700	0.1700	401,200
May 13, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	654,700
May 12, 2022	0.1900	0.1900	0.1800	0.1800	0.1800	526,100
May 11, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	321,100
May 10, 2022	0.1900	0.1900	0.1700	0.1800	0.1800	603,900
May 09, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	1,696,400
May 06, 2022	0.1900	0.1900	0.1800	0.1900	0.1900	788,900
May 05, 2022	0.2000	0.2100	0.1900	0.1900	0.1900	671,800
May 04, 2022	0.2000	0.2000	0.1900	0.2000	0.2000	445,800
May 03, 2022	0.2000	0.2000	0.1900	0.1900	0.1900	549,300
May 02, 2022	0.1800	0.2100	0.1800	0.1900	0.1900	1,779,100
Apr 29, 2022	0.1900	0.1900	0.1700	0.1800	0.1800	840,000
Apr 28, 2022	0.1900	0.1900	0.1700	0.1800	0.1800	909,000
Apr 27, 2022	0.1900	0.1900	0.1800	0.1900	0.1900	1,737,300
Apr 26, 2022	0.2000	0.2100	0.1700	0.1900	0.1900	2,464,900
Apr 25, 2022	0.2100	0.2200	0.2000	0.2100	0.2100	1,810,600
Apr 22, 2022	0.2400	0.2400	0.2100	0.2200	0.2200	5,249,700
Apr 21, 2022	0.2200	0.2200	0.1900	0.1900	0.1900	1,517,500
Apr 20, 2022	0.2200	0.2200	0.2100	0.2100	0.2100	1,220,900
Apr 19, 2022	0.2300	0.2400	0.2000	0.2100	0.2100	5,665,700
Apr 18, 2022	0.1600	0.2100	0.1600	0.2100	0.2100	6,699,800
Apr 14, 2022	0.1800	0.1800	0.1400	0.1500	0.1500	9,764,500
Apr 13, 2022	0.1900	0.1900	0.1500	0.1600	0.1600	6,092,800
Apr 12, 2022	0.2200	0.2200	0.1900	0.1900	0.1900	4,961,200
Apr 11, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	2,666,700
Apr 08, 2022	0.2500	0.2500	0.2300	0.2500	0.2500	2,587,300
Apr 07, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	7,417,600
Apr 06, 2022	0.2700	0.2700	0.2200	0.2500	0.2500	5,992,500
Apr 05, 2022	0.3200	0.3200	0.2700	0.2800	0.2800	3,365,400
Apr 04, 2022	0.3600	0.3600	0.3000	0.3200	0.3200	5,554,500
Apr 01, 2022	0.3800	0.3800	0.3500	0.3600	0.3600	1,016,500
Mar 31, 2022	0.3800	0.3900	0.3700	0.3700	0.3700	1,698,500
Mar 30, 2022	0.3900	0.4100	0.3800	0.3900	0.3900	1,811,000
Mar 29, 2022	0.4000	0.4000	0.3600	0.3800	0.3800	4,185,200
Mar 28, 2022	0.4600	0.4800	0.4000	0.4100	0.4100	6,135,800
Mar 25, 2022	0.7100	0.7100	0.6800	0.7000	0.7000	384,700
Mar 24, 2022	0.7200	0.7400	0.7000	0.7000	0.7000	472,000
Mar 23, 2022	0.7200	0.7300	0.7000	0.7200	0.7200	315,900
Mar 22, 2022	0.7500	0.7500	0.7000	0.7200	0.7200	392,000
Mar 21, 2022	0.7300	0.7500	0.7200	0.7400	0.7400	334,900
Mar 18, 2022	0.7500	0.7700	0.7200	0.7200	0.7200	1,326,100
Mar 17, 2022	0.7600	0.7900	0.7400	0.7500	0.7500	431,500
Mar 16, 2022	0.7300	0.7600	0.7200	0.7600	0.7600	216,800
Mar 15, 2022	0.7100	0.7500	0.7000	0.7500	0.7500	173,400
Mar 14, 2022	0.7400	0.7700	0.7300	0.7400	0.7400	315,200
Mar 11, 2022	0.7600	0.7800	0.7500	0.7600	0.7600	178,800
Mar 10, 2022	0.7900	0.8000	0.7600	0.7900	0.7900	542,000
Mar 09, 2022	0.8000	0.8000	0.7600	0.7900	0.7900	348,300
Mar 08, 2022	0.7800	0.8400	0.7800	0.8300	0.8300	1,453,500
Mar 07, 2022	0.7800	0.8000	0.7700	0.8000	0.8000	765,800
Mar 04, 2022	0.7700	0.8100	0.7500	0.7800	0.7800	789,100
Mar 03, 2022	0.7700	0.7900	0.7400	0.7900	0.7900	491,000
Mar 02, 2022	0.8000	0.8000	0.7500	0.7800	0.7800	909,700
Mar 01, 2022	0.8300	0.8600	0.7800	0.8100	0.8100	1,262,700
Feb 28, 2022	0.8500	0.8800	0.8200	0.8200	0.8200	1,215,800
Feb 25, 2022	0.7400	0.8400	0.7300	0.8400	0.8400	1,181,200
Feb 24, 2022	0.8200	0.8200	0.7200	0.7500	0.7500	580,800
Feb 23, 2022	0.7300	0.7600	0.7100	0.7600	0.7600	782,300
Feb 22, 2022	0.7800	0.7800	0.7300	0.7300	0.7300	728,200
Feb 18, 2022	0.7400	0.7400	0.7200	0.7300	0.7300	485,800
Feb 17, 2022	0.7300	0.7700	0.7100	0.7200	0.7200	1,442,700
Feb 16, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	383,600
Feb 15, 2022	0.6900	0.7000	0.6700	0.6700	0.6700	429,800
Feb 14, 2022	0.7000	0.7000	0.6700	0.6900	0.6900	362,600
Feb 11, 2022	0.6100	0.7300	0.6100	0.6800	0.6800	1,093,300
Feb 10, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	219,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,063.17+201.81(+1.07%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7761-0.0001(-0.0109%)

CRUDE OIL110.30+1.87(+1.72%)

BTC-CAD25,548.99+232.65(+0.92%)

Pure Gold Mining Inc. (PGM.V)

S&P/TSX
19,063.17
+201.81(+1.07%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7761
-0.0001(-0.0109%)

CRUDE OIL
110.30
+1.87(+1.72%)

BTC-CAD
25,548.99
+232.65(+0.92%)