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
Dec. 05, 2019	0.7200	0.7200	0.7200	0.7200	0.7200	49,098
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...