PGM.V - Pure Gold Mining Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 20190.57000.59000.57000.57000.5700239,700
Oct. 10, 20190.59000.59000.57000.58000.5800185,600
Oct. 09, 20190.58000.60000.58000.59000.5900251,700
Oct. 08, 20190.59000.59000.58000.58000.5800444,100
Oct. 07, 20190.58000.59000.58000.59000.590064,800
Oct. 04, 20190.58000.59000.56000.56000.5600247,900
Oct. 03, 20190.61000.61000.58000.59000.5900141,100
Oct. 02, 20190.60000.61000.57000.61000.6100371,300
Oct. 01, 20190.58000.60000.58000.58000.5800121,500
Sep. 30, 20190.59000.60000.58000.58000.5800552,300
Sep. 27, 20190.60000.60000.58000.59000.5900259,900
Sep. 26, 20190.61000.61000.60000.61000.6100142,600
Sep. 25, 20190.61000.61000.60000.61000.6100171,700
Sep. 24, 20190.62000.62000.61000.62000.6200170,300
Sep. 23, 20190.62000.63000.61000.62000.6200263,000
Sep. 20, 20190.61000.62000.60000.62000.6200118,200
Sep. 19, 20190.60000.62000.60000.61000.6100238,700
Sep. 18, 20190.58000.61000.58000.60000.6000342,700
Sep. 17, 20190.61000.61000.58000.58000.5800491,300
Sep. 16, 20190.60000.61000.60000.61000.6100147,200
Sep. 13, 20190.60000.61000.59000.61000.6100235,500
Sep. 12, 20190.59000.60000.58000.59000.5900297,000
Sep. 11, 20190.58000.59000.57000.58000.5800135,100
Sep. 10, 20190.57000.58000.57000.58000.580097,400
Sep. 09, 20190.58000.59000.57000.58000.5800263,900
Sep. 06, 20190.57000.59000.57000.58000.5800343,900
Sep. 05, 20190.59000.60000.56000.56000.5600935,100
Sep. 04, 20190.62000.62000.59000.59000.59001,807,600
Sep. 03, 20190.62000.64000.61000.61000.6100311,900
Aug. 30, 20190.61000.62000.61000.62000.6200255,600
Aug. 29, 20190.62000.62000.59000.60000.6000559,800
Aug. 28, 20190.65000.65000.61000.61000.6100578,000
Aug. 27, 20190.61000.64000.61000.64000.6400462,200
Aug. 26, 20190.64000.66000.57000.59000.59001,563,800
Aug. 23, 20190.64000.66000.62000.63000.63002,255,400
Aug. 22, 20190.63000.64000.62000.64000.6400125,100
Aug. 21, 20190.64000.64000.62000.62000.6200296,300
Aug. 20, 20190.64000.66000.63000.63000.6300537,100
Aug. 19, 20190.63000.65000.62000.63000.6300593,700
Aug. 16, 20190.64000.64000.60000.62000.6200549,300
Aug. 15, 20190.66000.66000.63000.65000.6500889,500
Aug. 14, 20190.64000.67000.64000.65000.6500915,700
Aug. 13, 20190.66000.66000.63000.63000.63002,703,700
Aug. 12, 20190.67000.67000.65000.66000.66001,201,900
Aug. 09, 20190.65000.69000.64000.67000.67002,511,600
Aug. 08, 20190.60000.64000.58000.62000.62003,123,600
Aug. 07, 20190.62000.66000.61000.61000.61002,216,300
Aug. 06, 20190.63000.64000.61000.61000.61001,216,500
Aug. 02, 20190.62000.63000.61000.62000.6200441,100
Aug. 01, 20190.59000.62000.58000.61000.6100307,900
Jul. 31, 20190.63000.63000.60000.60000.6000563,900
Jul. 30, 20190.62000.63000.61000.62000.6200468,500
Jul. 29, 20190.62000.62000.59000.61000.6100795,000
Jul. 26, 20190.62000.64000.62000.63000.6300108,500
Jul. 25, 20190.64000.64000.61000.61000.6100292,900
Jul. 24, 20190.65000.65000.63000.63000.6300255,200
Jul. 23, 20190.64000.65000.64000.64000.6400411,000
Jul. 22, 20190.65000.66000.62000.64000.6400530,200
Jul. 19, 20190.63000.66000.62000.62000.6200683,000
Jul. 18, 20190.55000.62000.55000.62000.62001,463,900
Jul. 17, 20190.57000.57000.54000.56000.5600454,300
Jul. 16, 20190.56000.57000.55000.57000.5700282,200
Jul. 15, 20190.55000.56000.55000.55000.5500157,000
Jul. 12, 20190.55000.56000.54000.56000.5600101,100
Jul. 11, 20190.57000.57000.54000.54000.5400394,600
Jul. 10, 20190.58000.58000.55000.57000.5700337,500
Jul. 09, 20190.57000.58000.56000.57000.570041,600
Jul. 08, 20190.56000.58000.55000.58000.5800120,100
Jul. 05, 20190.56000.58000.54000.54000.5400213,900
Jul. 04, 20190.58000.58000.57000.57000.570055,800
Jul. 03, 20190.58000.58000.58000.58000.580073,500
Jul. 02, 20190.59000.59000.58000.59000.5900409,100
Jun. 28, 20190.55000.59000.55000.59000.5900178,000
Jun. 27, 20190.55000.56000.54000.56000.560037,300
Jun. 26, 20190.56000.56000.54000.54000.5400495,900
Jun. 25, 20190.56000.57000.55000.55000.5500501,900
Jun. 24, 20190.57000.57000.55000.55000.5500570,400
Jun. 21, 20190.58000.58000.54000.56000.5600748,200
Jun. 20, 20190.57000.59000.56000.57000.5700728,000
Jun. 19, 20190.54000.56000.54000.54000.5400161,600
Jun. 18, 20190.55000.56000.54000.55000.5500186,400
Jun. 17, 20190.57000.57000.54000.54000.5400112,700
Jun. 14, 20190.55000.57000.54000.57000.5700110,700
Jun. 13, 20190.53000.55000.53000.54000.540066,800
Jun. 12, 20190.55000.55000.53000.53000.5300236,500
Jun. 11, 20190.56000.57000.54000.55000.5500108,400
Jun. 10, 20190.57000.58000.56000.57000.570042,600
Jun. 07, 20190.56000.59000.56000.57000.5700140,000
Jun. 06, 20190.54000.55000.54000.54000.5400117,000
Jun. 05, 20190.56000.57000.55000.55000.5500161,200
Jun. 04, 20190.56000.57000.54000.54000.5400136,500
Jun. 03, 20190.55000.58000.54000.58000.5800541,400
May 31, 20190.52000.55000.52000.54000.5400211,200
May 30, 20190.52000.52000.50000.51000.5100199,200
May 29, 20190.50000.52000.49000.52000.5200115,500
May 28, 20190.52000.52000.49000.49000.4900517,600
May 27, 20190.52000.52000.51000.52000.520049,900
May 24, 20190.52000.52000.51000.51000.5100390,700
May 23, 20190.54000.54000.52000.52000.5200421,700
May 22, 20190.53000.53000.53000.53000.5300375,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...