Canada markets open in 2 hours 45 minutes

Pure Gold Mining Inc. (PGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2100-0.0600 (-2.64%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20212.17002.27002.17002.21002.2100329,447
Jan. 21, 20212.30002.30002.21002.27002.2700534,449
Jan. 20, 20212.23002.28002.20002.23002.2300399,990
Jan. 19, 20212.19002.22002.13002.22002.2200471,579
Jan. 18, 20212.13002.20002.13002.14002.1400178,347
Jan. 15, 20212.17002.20002.12002.12002.1200391,189
Jan. 14, 20212.17002.20002.16002.18002.1800396,575
Jan. 13, 20212.18002.22002.16002.17002.1700466,342
Jan. 12, 20212.21002.22002.16002.18002.1800905,059
Jan. 11, 20212.17002.27002.14002.17002.17001,120,977
Jan. 08, 20212.32002.36002.21002.26002.26001,355,031
Jan. 07, 20212.33002.42002.31002.41002.4100688,476
Jan. 06, 20212.45002.46002.25002.42002.42002,032,101
Jan. 05, 20212.65002.65002.47002.49002.4900930,687
Jan. 04, 20212.68002.68002.52002.60002.60001,144,458
Dec. 31, 20202.64002.69002.51002.58002.5800486,468
Dec. 30, 20202.69002.69002.58002.64002.6400844,903
Dec. 29, 20202.72002.72002.61002.64002.6400871,294
Dec. 24, 20202.76002.76002.69002.74002.7400296,692
Dec. 23, 20202.68002.81002.64002.80002.8000945,703
Dec. 22, 20202.68002.72002.60002.66002.6600754,291
Dec. 21, 20202.60002.82002.60002.76002.76001,571,921
Dec. 18, 20202.83002.86002.55502.59002.590018,770,402
Dec. 17, 20202.90002.98002.83002.84002.84001,828,829
Dec. 16, 20203.03003.08002.83002.89002.89001,680,060
Dec. 15, 20202.82003.00002.75002.98002.98001,327,647
Dec. 14, 20202.92003.07002.71002.83002.83002,074,062
Dec. 11, 20202.68002.92002.67002.90002.90001,257,676
Dec. 10, 20202.72002.72002.60002.69002.6900570,106
Dec. 09, 20202.71002.72502.61002.69002.6900735,618
Dec. 08, 20202.76002.77002.67002.71002.7100680,284
Dec. 07, 20202.65002.75002.62002.73002.73001,037,023
Dec. 04, 20202.52002.58002.48002.57002.5700720,737
Dec. 03, 20202.55002.56002.51002.54002.5400699,358
Dec. 02, 20202.47002.57002.43002.55002.55001,181,772
Dec. 01, 20202.29002.45002.27002.39002.3900743,059
Nov. 30, 20202.21002.26002.13002.22002.2200786,621
Nov. 27, 20202.20002.28002.17002.23002.2300330,616
Nov. 26, 20202.17002.26002.17002.25002.2500140,150
Nov. 25, 20202.12002.25002.12002.22002.2200578,653
Nov. 24, 20202.14002.22002.12002.17002.17001,056,833
Nov. 23, 20202.24002.27002.20002.25002.2500420,439
Nov. 20, 20202.24002.30002.21002.25002.2500559,336
Nov. 19, 20202.20002.28002.20002.27002.2700529,733
Nov. 18, 20202.31002.37002.25002.25002.2500859,354
Nov. 17, 20202.38002.38002.30002.30002.3000399,165
Nov. 16, 20202.31002.35002.28002.33002.3300399,275
Nov. 13, 20202.33002.37502.30002.30002.3000351,208
Nov. 12, 20202.22002.33002.21002.31002.3100415,334
Nov. 11, 20202.24002.26002.20002.21002.2100338,547
Nov. 10, 20202.26002.29002.22002.23002.2300342,432
Nov. 09, 20202.35002.35002.19002.24002.24001,293,342
Nov. 06, 20202.42002.44002.32002.42002.4200633,381
Nov. 05, 20202.28002.38002.28002.38002.3800885,933
Nov. 04, 20202.27002.31002.16002.22002.2200661,689
Nov. 03, 20202.31002.32002.25002.25002.2500719,533
Nov. 02, 20202.40002.41002.29002.29002.2900366,114
Oct. 30, 20202.34002.36002.26002.33002.3300597,893
Oct. 29, 20202.32002.40002.28002.30002.30001,384,169
Oct. 28, 20202.47002.47002.32002.38002.3800951,073
Oct. 27, 20202.41002.59002.38002.54002.54001,576,701
Oct. 26, 20202.31002.36002.28002.30002.3000186,043
Oct. 23, 20202.31002.37002.26002.30002.3000202,399
Oct. 22, 20202.20002.34002.18002.29002.2900377,156
Oct. 21, 20202.22002.30002.19002.23002.2300617,514
Oct. 20, 20202.30002.30002.15002.20002.2000913,442
Oct. 19, 20202.35002.37002.30002.30002.3000336,063
Oct. 16, 20202.33002.36002.30002.32002.3200264,451
Oct. 15, 20202.33002.37002.31002.32002.3200249,230
Oct. 14, 20202.39002.43002.35002.36002.3600572,485
Oct. 13, 20202.27002.42002.23002.39002.39001,161,259
Oct. 09, 20202.31002.49002.26002.30002.30001,114,114
Oct. 08, 20202.18002.26002.15002.26002.2600411,982
Oct. 07, 20202.07002.19002.07002.19002.1900424,658
Oct. 06, 20202.13002.19002.11002.15002.1500560,575
Oct. 05, 20202.20002.28002.10002.11002.11001,708,575
Oct. 02, 20202.20002.24002.12002.20002.2000561,761
Oct. 01, 20202.14002.24002.10002.22002.22001,017,024
Sep. 30, 20202.26002.29002.15002.17002.1700941,855
Sep. 29, 20202.27002.31002.24002.27002.2700661,596
Sep. 28, 20202.35002.35002.25002.31002.3100814,736
Sep. 25, 20202.30002.37002.28002.32002.3200620,705
Sep. 24, 20202.15002.37002.01002.28002.28001,574,736
Sep. 23, 20202.50002.53002.16002.16002.16001,671,944
Sep. 22, 20202.60002.70002.56002.61002.6100605,455
Sep. 21, 20202.68002.75002.47002.60002.60001,303,392
Sep. 18, 2020------
Sep. 17, 20202.65002.74002.63002.71002.7100399,367
Sep. 16, 20202.75002.76002.69002.69002.6900552,543
Sep. 15, 20202.65002.75002.61002.73002.7300609,395
Sep. 14, 20202.60002.65002.59002.61002.6100509,831
Sep. 11, 20202.70002.71002.55002.58002.5800658,625
Sep. 10, 20202.70002.78002.69002.74002.74001,232,345
Sep. 09, 20202.60002.79002.56002.68002.68002,212,834
Sep. 08, 20202.28002.72002.18002.59002.59002,983,375
Sep. 04, 20202.24002.33002.19002.31002.31001,523,094
Sep. 03, 20202.17002.25002.12002.20002.20001,302,889
Sep. 02, 20202.10002.12002.07002.11002.1100374,084
Sep. 01, 20202.12002.14002.08002.11002.1100483,522
Aug. 31, 20202.09002.10002.00002.10002.10002,070,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...