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
Jan. 24, 2020	0.7600	0.8000	0.7500	0.7800	0.7800	504,575
Jan. 23, 2020	0.7600	0.7600	0.7300	0.7500	0.7500	54,600
Jan. 22, 2020	0.7600	0.7700	0.7200	0.7200	0.7200	413,800
Jan. 21, 2020	0.7800	0.7800	0.7500	0.7600	0.7600	312,700
Jan. 20, 2020	0.7700	0.7700	0.7600	0.7600	0.7600	114,200
Jan. 17, 2020	0.7700	0.7800	0.7500	0.7500	0.7500	459,300
Jan. 16, 2020	0.7900	0.7900	0.7800	0.7900	0.7900	141,900
Jan. 15, 2020	0.7700	0.7800	0.7700	0.7800	0.7800	454,900
Jan. 14, 2020	0.7700	0.7800	0.7600	0.7700	0.7700	108,200
Jan. 13, 2020	0.7800	0.7900	0.7700	0.7700	0.7700	343,600
Jan. 10, 2020	0.7900	0.7900	0.7700	0.7800	0.7800	188,700
Jan. 09, 2020	0.7900	0.7900	0.7700	0.7900	0.7900	97,100
Jan. 08, 2020	0.8100	0.8200	0.7700	0.7800	0.7800	869,900
Jan. 07, 2020	0.8400	0.8400	0.8000	0.8200	0.8200	473,900
Jan. 06, 2020	0.8600	0.8700	0.7900	0.8100	0.8100	1,182,000
Jan. 03, 2020	0.8500	0.8800	0.8400	0.8500	0.8500	1,100,900
Jan. 02, 2020	0.8000	0.8500	0.8000	0.8500	0.8500	937,000
Dec. 31, 2019	0.7700	0.8400	0.7600	0.8100	0.8100	1,024,600
Dec. 30, 2019	0.7400	0.7600	0.7400	0.7600	0.7600	367,800
Dec. 27, 2019	0.7300	0.7500	0.7200	0.7200	0.7200	861,400
Dec. 24, 2019	0.7200	0.7200	0.7000	0.7000	0.7000	125,800
Dec. 23, 2019	0.7300	0.7300	0.7000	0.7100	0.7100	288,800
Dec. 20, 2019	0.7300	0.7300	0.7200	0.7300	0.7300	104,500
Dec. 19, 2019	0.7000	0.7200	0.7000	0.7200	0.7200	198,900
Dec. 18, 2019	0.7100	0.7100	0.6900	0.7000	0.7000	223,700
Dec. 17, 2019	0.7300	0.7300	0.7100	0.7200	0.7200	246,400
Dec. 16, 2019	0.7200	0.7400	0.7200	0.7400	0.7400	563,400
Dec. 13, 2019	0.7100	0.7400	0.7100	0.7400	0.7400	334,700
Dec. 12, 2019	0.7100	0.7400	0.7100	0.7100	0.7100	1,152,200
Dec. 11, 2019	0.7000	0.7200	0.7000	0.7100	0.7100	325,200
Dec. 10, 2019	0.7000	0.7200	0.6800	0.6900	0.6900	299,300
Dec. 09, 2019	0.7000	0.7200	0.6900	0.6900	0.6900	363,000
Dec. 06, 2019	0.7100	0.7100	0.6900	0.7000	0.7000	341,200
Dec. 05, 2019	0.7200	0.7200	0.7000	0.7100	0.7100	546,800
Dec. 04, 2019	0.7200	0.7300	0.7100	0.7200	0.7200	139,800
Dec. 03, 2019	0.7000	0.7300	0.7000	0.7300	0.7300	938,800
Dec. 02, 2019	0.6500	0.7400	0.6500	0.6900	0.6900	1,344,300
Nov. 29, 2019	0.6800	0.6800	0.6600	0.6600	0.6600	355,700
Nov. 28, 2019	0.6500	0.6800	0.6500	0.6600	0.6600	364,900
Nov. 27, 2019	0.6600	0.6600	0.6400	0.6500	0.6500	93,200
Nov. 26, 2019	0.6500	0.6500	0.6400	0.6500	0.6500	79,100
Nov. 25, 2019	0.6600	0.6600	0.6400	0.6400	0.6400	288,900
Nov. 22, 2019	0.6300	0.6900	0.6300	0.6800	0.6800	1,180,500
Nov. 21, 2019	0.6400	0.6400	0.6400	0.6400	0.6400	116,200
Nov. 20, 2019	0.6300	0.6300	0.6300	0.6300	0.6300	185,100
Nov. 19, 2019	0.6300	0.6300	0.6100	0.6300	0.6300	184,500
Nov. 18, 2019	0.6100	0.6400	0.6100	0.6400	0.6400	595,900
Nov. 15, 2019	0.5900	0.6000	0.5900	0.6000	0.6000	212,000
Nov. 14, 2019	0.6000	0.6000	0.5900	0.5900	0.5900	64,800
Nov. 13, 2019	0.5900	0.6000	0.5900	0.6000	0.6000	32,700
Nov. 12, 2019	0.6000	0.6100	0.5900	0.6100	0.6100	47,000
Nov. 11, 2019	0.5900	0.6000	0.5900	0.5900	0.5900	39,100
Nov. 08, 2019	0.5900	0.6100	0.5800	0.5900	0.5900	820,200
Nov. 07, 2019	0.5900	0.6100	0.5900	0.5900	0.5900	217,600
Nov. 06, 2019	0.6000	0.6100	0.6000	0.6000	0.6000	332,600
Nov. 05, 2019	0.6000	0.6100	0.5900	0.6100	0.6100	183,400
Nov. 04, 2019	0.6100	0.6100	0.6000	0.6100	0.6100	275,800
Nov. 01, 2019	0.6000	0.6100	0.6000	0.6100	0.6100	266,000
Oct. 31, 2019	0.6000	0.6000	0.5900	0.5900	0.5900	46,700
Oct. 30, 2019	0.6000	0.6000	0.5900	0.6000	0.6000	453,500
Oct. 29, 2019	0.5900	0.6000	0.5800	0.5900	0.5900	576,300
Oct. 28, 2019	0.5900	0.5900	0.5800	0.5900	0.5900	449,200
Oct. 25, 2019	0.6000	0.6000	0.5900	0.6000	0.6000	96,200
Oct. 24, 2019	0.5900	0.6000	0.5900	0.6000	0.6000	646,700
Oct. 23, 2019	0.5700	0.5900	0.5700	0.5900	0.5900	31,200
Oct. 22, 2019	0.5800	0.5800	0.5700	0.5800	0.5800	85,100
Oct. 21, 2019	0.5800	0.6000	0.5800	0.5800	0.5800	635,200
Oct. 18, 2019	0.5700	0.5900	0.5600	0.5900	0.5900	52,500
Oct. 17, 2019	0.5600	0.5800	0.5500	0.5800	0.5800	170,600
Oct. 16, 2019	0.5700	0.5700	0.5600	0.5700	0.5700	316,600
Oct. 15, 2019	0.5700	0.5700	0.5600	0.5700	0.5700	224,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...