Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

-0.0200

(-2.90%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	0.6900	0.6900	0.6700	0.6700	0.6700	514,400
Jan. 20, 2022	0.7300	0.7400	0.6900	0.6900	0.6900	391,600
Jan. 19, 2022	0.6800	0.7500	0.6700	0.7400	0.7400	742,600
Jan. 18, 2022	0.6700	0.7000	0.6700	0.6800	0.6800	474,800
Jan. 17, 2022	0.6700	0.6800	0.6600	0.6600	0.6600	699,500
Jan. 14, 2022	0.7000	0.7000	0.6800	0.6900	0.6900	71,900
Jan. 13, 2022	0.7200	0.7300	0.6900	0.7100	0.7100	175,500
Jan. 12, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	88,000
Jan. 11, 2022	0.6900	0.7400	0.6700	0.7200	0.7200	341,300
Jan. 10, 2022	0.6800	0.6800	0.6600	0.6700	0.6700	239,400
Jan. 07, 2022	0.7100	0.7100	0.6700	0.6800	0.6800	422,500
Jan. 06, 2022	0.7200	0.7300	0.6700	0.7000	0.7000	471,400
Jan. 05, 2022	0.7200	0.7300	0.7100	0.7300	0.7300	525,100
Jan. 04, 2022	0.6900	0.7100	0.6700	0.7000	0.7000	904,900
Dec. 31, 2021	0.6800	0.6900	0.6700	0.6800	0.6800	186,500
Dec. 30, 2021	0.6900	0.6900	0.6600	0.6800	0.6800	409,900
Dec. 29, 2021	0.7300	0.7300	0.6700	0.6700	0.6700	975,300
Dec. 24, 2021	0.7600	0.7600	0.7300	0.7400	0.7400	239,400
Dec. 23, 2021	0.7300	0.7600	0.7300	0.7600	0.7600	368,600
Dec. 22, 2021	0.7000	0.7500	0.6800	0.7400	0.7400	280,900
Dec. 21, 2021	0.6900	0.7000	0.6500	0.7000	0.7000	555,500
Dec. 20, 2021	0.6600	0.7000	0.6500	0.7000	0.7000	523,900
Dec. 17, 2021	0.6900	0.6900	0.6700	0.6700	0.6700	246,900
Dec. 16, 2021	0.6700	0.7100	0.6700	0.6700	0.6700	435,900
Dec. 15, 2021	0.6700	0.6700	0.6500	0.6500	0.6500	330,300
Dec. 14, 2021	0.6700	0.7000	0.6700	0.6800	0.6800	317,300
Dec. 13, 2021	0.7000	0.7200	0.6800	0.7000	0.7000	246,500
Dec. 10, 2021	0.7100	0.7300	0.6900	0.7200	0.7200	607,200
Dec. 09, 2021	0.7000	0.7000	0.6600	0.6900	0.6900	442,700
Dec. 08, 2021	0.7300	0.7400	0.6900	0.7000	0.7000	339,800
Dec. 07, 2021	0.7400	0.7400	0.7100	0.7300	0.7300	194,100
Dec. 06, 2021	0.7300	0.7400	0.7100	0.7400	0.7400	304,500
Dec. 03, 2021	0.7300	0.7500	0.6800	0.7400	0.7400	462,900
Dec. 02, 2021	0.6800	0.7200	0.6800	0.7100	0.7100	493,200
Dec. 01, 2021	0.7500	0.7500	0.6900	0.7000	0.7000	911,900
Nov. 30, 2021	0.7600	0.8000	0.7300	0.7500	0.7500	928,100
Nov. 29, 2021	0.8000	0.8000	0.7500	0.7600	0.7600	511,500
Nov. 26, 2021	0.8200	0.8200	0.7700	0.7800	0.7800	613,300
Nov. 25, 2021	0.8100	0.8300	0.7800	0.8300	0.8300	132,800
Nov. 24, 2021	0.7800	0.8100	0.7700	0.8100	0.8100	378,400
Nov. 23, 2021	0.8100	0.8100	0.7600	0.8000	0.8000	802,200
Nov. 22, 2021	0.8200	0.8400	0.8000	0.8100	0.8100	931,900
Nov. 19, 2021	0.8700	0.8800	0.8300	0.8600	0.8600	491,100
Nov. 18, 2021	0.9000	0.9000	0.8600	0.8700	0.8700	348,200
Nov. 17, 2021	0.9400	0.9500	0.8800	0.8900	0.8900	790,400
Nov. 16, 2021	0.9800	0.9900	0.9200	0.9200	0.9200	4,852,800
Nov. 15, 2021	1.0100	1.0100	0.9100	0.9900	0.9900	2,045,300
Nov. 12, 2021	1.0200	1.0800	1.0100	1.0800	1.0800	443,400
Nov. 11, 2021	0.9600	1.0500	0.9500	1.0300	1.0300	686,800
Nov. 10, 2021	0.9400	0.9600	0.9300	0.9600	0.9600	351,800
Nov. 09, 2021	0.9500	0.9500	0.9300	0.9400	0.9400	354,800
Nov. 08, 2021	0.9700	0.9700	0.9300	0.9400	0.9400	554,700
Nov. 05, 2021	0.9500	0.9600	0.9300	0.9600	0.9600	295,000
Nov. 04, 2021	0.9700	0.9900	0.9300	0.9500	0.9500	356,900
Nov. 03, 2021	0.9500	0.9700	0.9300	0.9600	0.9600	236,000
Nov. 02, 2021	0.9600	0.9700	0.9400	0.9500	0.9500	348,200
Nov. 01, 2021	1.0200	1.0200	0.9500	0.9500	0.9500	166,400
Oct. 29, 2021	0.9800	0.9800	0.9500	0.9600	0.9600	151,900
Oct. 28, 2021	0.9800	1.0000	0.9500	0.9900	0.9900	327,800
Oct. 27, 2021	0.9500	0.9800	0.9300	0.9700	0.9700	745,300
Oct. 26, 2021	1.0200	1.0200	1.0000	1.0100	1.0100	179,500
Oct. 25, 2021	1.0100	1.0300	1.0100	1.0300	1.0300	366,600
Oct. 22, 2021	1.0000	1.0500	1.0000	1.0000	1.0000	559,800
Oct. 21, 2021	0.9700	1.0200	0.9400	0.9700	0.9700	429,800
Oct. 20, 2021	0.9500	0.9800	0.9100	0.9600	0.9600	289,900
Oct. 19, 2021	0.9200	0.9400	0.9000	0.9100	0.9100	626,000
Oct. 18, 2021	0.9500	0.9500	0.9100	0.9100	0.9100	383,700
Oct. 15, 2021	0.9800	0.9900	0.9600	0.9600	0.9600	328,900
Oct. 14, 2021	1.1300	1.1300	0.9700	1.0000	1.0000	1,638,400
Oct. 13, 2021	1.0500	1.1400	1.0400	1.0800	1.0800	935,100
Oct. 12, 2021	0.9700	1.0500	0.9500	1.0500	1.0500	503,600
Oct. 08, 2021	0.9100	1.0000	0.8900	1.0000	1.0000	660,200
Oct. 07, 2021	0.8500	0.9400	0.8400	0.9100	0.9100	447,100
Oct. 06, 2021	0.8700	0.8700	0.8300	0.8700	0.8700	386,800
Oct. 05, 2021	0.8500	0.8700	0.8200	0.8700	0.8700	475,800
Oct. 04, 2021	0.8500	0.8700	0.8400	0.8600	0.8600	293,400
Oct. 01, 2021	0.9200	0.9200	0.8500	0.8700	0.8700	455,700
Sep. 30, 2021	0.8800	0.9400	0.8500	0.8900	0.8900	1,623,200
Sep. 29, 2021	0.8900	0.9100	0.8500	0.8700	0.8700	847,200
Sep. 28, 2021	0.8600	0.8600	0.8100	0.8500	0.8500	720,500
Sep. 27, 2021	0.8900	0.8900	0.8500	0.8700	0.8700	305,200
Sep. 24, 2021	0.8800	0.8900	0.8500	0.8800	0.8800	426,300
Sep. 23, 2021	0.9500	0.9500	0.8900	0.8900	0.8900	837,100
Sep. 22, 2021	0.9700	0.9700	0.9500	0.9500	0.9500	403,700
Sep. 21, 2021	0.9700	0.9700	0.9400	0.9600	0.9600	551,300
Sep. 20, 2021	0.9600	0.9800	0.9500	0.9600	0.9600	505,900
Sep. 17, 2021	1.0000	1.0000	0.9500	0.9500	0.9500	411,700
Sep. 16, 2021	1.0100	1.0100	0.9600	0.9900	0.9900	686,400
Sep. 15, 2021	0.9900	1.0300	0.9900	1.0200	1.0200	615,400
Sep. 14, 2021	1.0000	1.0100	0.9700	0.9800	0.9800	347,100
Sep. 13, 2021	1.0000	1.0000	0.9600	1.0000	1.0000	669,200
Sep. 10, 2021	1.0000	1.0300	0.9800	0.9900	0.9900	830,700
Sep. 09, 2021	1.0300	1.0400	0.9800	1.0000	1.0000	1,676,300
Sep. 08, 2021	1.0500	1.0600	0.9900	1.0400	1.0400	3,042,300
Sep. 07, 2021	1.2700	1.2800	1.1500	1.1500	1.1500	501,300
Sep. 03, 2021	1.1200	1.2500	1.1000	1.2500	1.2500	526,000
Sep. 02, 2021	1.1000	1.1100	1.0700	1.0800	1.0800	212,400
Sep. 01, 2021	1.1400	1.1400	1.0800	1.0800	1.0800	191,100
Aug. 31, 2021	1.0800	1.1100	1.0700	1.1100	1.1100	170,100
Aug. 30, 2021	1.1200	1.1200	1.0700	1.0700	1.0700	221,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD43,382.50-5,238.25(-10.77%)

Pure Gold Mining Inc. (PGM.V)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
43,382.50
-5,238.25(-10.77%)