Canada Markets closed

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 02:57PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.02000.02000.01500.01500.0150817,431
Nov 24, 20220.01500.01750.01500.01750.0175208,739
Nov 23, 20220.02000.02000.01500.01500.0150393,045
Nov 22, 20220.02000.02000.01500.02000.0200579,644
Nov 21, 20220.01500.02000.01500.01500.0150133,438
Nov 18, 20220.02500.02500.02000.02000.0200325,294
Nov 17, 20220.02000.02000.01500.02000.02001,548,037
Nov 16, 20220.02000.02500.02000.02250.02251,182,566
Nov 15, 20220.02000.02250.01500.02000.02002,913,659
Nov 14, 20220.02000.02000.01500.01750.0175687,800
Nov 11, 20220.02000.02000.01500.01750.0175578,555
Nov 10, 20220.01500.02500.01500.01500.01505,534,211
Nov 09, 20220.01500.02000.01500.01750.01752,713,825
Nov 08, 20220.01500.01500.01000.01500.01501,267,109
Nov 07, 20220.01500.01500.01000.01500.01501,522,244
Nov 04, 20220.01000.01500.01000.01000.01007,329,049
Nov 03, 20220.01500.01500.01000.01500.01501,955,430
Nov 02, 20220.01500.01500.01000.01500.01502,002,350
Nov 01, 20220.01500.01500.01000.01500.015019,861,104
Oct 31, 20220.01500.02000.01500.01500.01509,540,397
Oct 28, 20220.02000.02000.01500.02000.02002,376,212
Oct 27, 20220.02000.02000.01500.02000.02002,629,494
Oct 26, 20220.02000.02000.01500.01750.01755,398,656
Oct 25, 20220.02500.03000.01500.02000.020027,189,263
Oct 24, 20220.03500.03500.01500.03000.030032,093,245
Oct 21, 20220.12000.12500.12000.12000.1200421,874
Oct 20, 20220.12500.12500.12500.12500.1250384,055
Oct 19, 20220.12500.12500.12000.12000.1200380,077
Oct 18, 20220.13000.13000.12500.13000.1300145,555
Oct 17, 20220.12500.13000.12500.12500.1250454,157
Oct 14, 20220.13000.13000.12000.12250.1225614,432
Oct 13, 20220.12500.13500.11500.13000.13001,814,276
Oct 12, 20220.14000.14000.13000.13000.1300924,786
Oct 11, 20220.14000.14500.13500.13500.1350954,073
Oct 07, 20220.14500.14500.14000.14000.1400823,108
Oct 06, 20220.14000.14500.13500.14500.14501,188,397
Oct 05, 20220.16000.16000.14500.15000.15002,808,875
Oct 04, 20220.15500.16500.15000.16000.16003,907,936
Oct 03, 20220.14000.15500.13500.15000.15002,767,054
Sept 30, 20220.14000.14500.13500.14000.1400443,936
Sept 29, 20220.13500.14000.13500.14000.1400326,199
Sept 28, 20220.14000.14500.13500.13500.1350846,834
Sept 27, 20220.14500.14500.13500.14000.14001,186,357
Sept 26, 20220.15500.16000.13000.14000.14001,551,248
Sept 23, 20220.15000.16000.14000.15500.15502,121,826
Sept 22, 20220.13000.15500.13000.14500.14503,015,052
Sept 21, 20220.12500.13000.12000.12500.1250291,302
Sept 20, 20220.13500.13500.12500.12500.1250684,823
Sept 19, 20220.12500.13500.12000.13000.1300573,791
Sept 16, 20220.12000.12500.12000.12000.1200480,394
Sept 15, 20220.13000.13000.12000.12000.1200645,714
Sept 14, 20220.12500.13000.12500.12750.1275516,782
Sept 13, 20220.13000.13500.12500.12500.1250752,128
Sept 12, 20220.11500.13500.11500.13000.13004,601,603
Sept 09, 20220.10500.11000.10000.10500.10501,088,230
Sept 08, 20220.10000.10500.10000.10000.10001,149,257
Sept 07, 20220.10000.10000.09500.10000.1000184,088
Sept 06, 20220.10500.11000.09500.10000.10001,552,241
Sept 02, 20220.11000.11000.10000.11000.1100840,229
Sept 01, 20220.10500.11000.10500.11000.1100190,371
Aug 31, 20220.10500.11000.10500.10500.1050783,237
Aug 30, 20220.11000.11000.10500.11000.1100178,578
Aug 29, 20220.11000.11500.10500.11000.1100415,895
Aug 26, 20220.11500.11500.10500.11000.1100161,256
Aug 25, 20220.11500.11500.10500.11000.1100752,725
Aug 24, 20220.12000.12000.11000.11000.1100109,664
Aug 23, 20220.11500.11500.11000.11500.1150337,343
Aug 22, 20220.11000.11500.10500.11000.1100659,064
Aug 19, 20220.11500.11500.11000.11000.1100439,849
Aug 18, 20220.12000.12500.11000.11000.11001,261,927
Aug 17, 20220.13000.13000.11500.12000.1200801,172
Aug 16, 20220.13000.13000.12000.13000.13001,879,876
Aug 15, 20220.12000.13000.12000.13000.13001,548,708
Aug 12, 20220.11500.12500.11000.12000.12003,124,691
Aug 11, 20220.10500.11500.10500.11000.11002,075,627
Aug 10, 20220.10000.11000.10000.10500.10502,400,473
Aug 09, 20220.09500.10000.09500.09500.0950341,316
Aug 08, 20220.10000.10500.09500.10000.10001,119,049
Aug 05, 20220.10000.10000.09500.10000.10001,529,156
Aug 04, 20220.10000.10000.09500.09750.0975630,096
Aug 03, 20220.10500.10500.09750.10000.1000772,300
Aug 02, 20220.11500.11500.10000.10500.10505,197,851
Jul 29, 20220.12000.12000.11000.11500.11501,559,497
Jul 28, 20220.13000.13500.11500.12000.12003,926,946
Jul 27, 20220.12500.13000.12500.13000.1300707,756
Jul 26, 20220.13000.13000.12000.13000.1300628,658
Jul 25, 20220.13000.13000.12000.13000.1300279,657
Jul 22, 20220.13000.13500.12500.13000.1300769,791
Jul 21, 20220.13000.14000.12500.13000.13001,108,695
Jul 20, 20220.14500.14500.13000.13500.1350667,971
Jul 19, 20220.14500.15000.14000.14500.1450410,232
Jul 18, 20220.15000.15000.14000.14500.1450764,474
Jul 15, 20220.15500.16000.14500.15000.1500396,059
Jul 14, 20220.15500.15500.15000.15000.1500558,832
Jul 13, 20220.15500.16000.15000.16000.1600399,875
Jul 12, 20220.16000.16000.15500.15500.1550281,298
Jul 11, 20220.16500.16500.15500.15500.1550366,456
Jul 08, 20220.16000.17500.16000.16500.1650345,010
Jul 07, 20220.16000.16500.15500.16000.1600480,628
Jul 06, 20220.16500.16500.15500.15500.1550194,924
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...