P.TO - Primero Mining Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.280.280.270.280.281,515,700
Jan 18, 20180.280.300.280.280.28698,100
Jan 17, 20180.280.300.280.290.296,205,300
Jan 16, 20180.280.300.280.290.293,724,200
Jan 15, 20180.280.290.280.280.284,556,200
Jan 12, 20180.280.280.260.270.2718,519,800
Jan 11, 20180.120.120.110.120.121,825,200
Jan 10, 20180.140.140.120.120.122,657,000
Jan 09, 20180.120.140.110.130.131,737,400
Jan 08, 20180.100.120.100.120.121,879,300
Jan 05, 20180.100.100.090.090.09215,800
Jan 04, 20180.090.100.090.090.09514,600
Jan 03, 20180.090.100.090.090.091,229,400
Jan 02, 20180.090.090.090.090.09466,700
Dec 29, 20170.090.090.090.090.09679,000
Dec 28, 20170.090.090.090.090.09384,200
Dec 27, 20170.090.090.090.090.091,130,200
Dec 22, 20170.090.100.090.090.09261,200
Dec 21, 20170.090.100.090.090.09542,700
Dec 20, 20170.100.100.090.100.10465,200
Dec 20, 20171.3155 Dividend
Dec 19, 20170.090.100.090.10-1.221,417,400
Dec 18, 20170.090.090.090.09-1.09646,700
Dec 15, 20170.090.090.090.09-1.09827,000
Dec 14, 20170.090.090.090.09-1.09230,600
Dec 13, 20170.090.090.090.09-1.09202,000
Dec 12, 20170.090.090.090.09-1.09215,000
Dec 11, 20170.090.090.090.09-1.09716,100
Dec 08, 20170.090.090.090.09-1.0949,600
Dec 07, 20170.090.090.090.09-1.0974,600
Dec 06, 20170.090.090.090.09-1.09154,400
Dec 05, 20170.090.090.090.09-1.09429,200
Dec 04, 20170.090.100.090.09-1.09296,400
Dec 01, 20170.090.100.090.09-1.09133,300
Nov 30, 20170.090.100.090.09-1.09200,200
Nov 29, 20170.100.100.090.10-1.22244,500
Nov 28, 20170.100.100.090.09-1.09409,700
Nov 27, 20170.100.100.090.10-1.22418,200
Nov 24, 20170.090.100.090.09-1.09483,800
Nov 23, 20170.090.100.090.09-1.09560,500
Nov 22, 20170.090.100.090.09-1.091,969,300
Nov 21, 20170.090.090.090.09-1.09172,700
Nov 20, 20170.090.090.080.08-0.97476,800
Nov 17, 20170.090.090.090.09-1.09293,600
Nov 16, 20170.090.090.090.09-1.09454,700
Nov 15, 20170.090.100.080.09-1.09720,200
Nov 14, 20170.090.090.080.08-0.97852,000
Nov 13, 20170.090.090.090.09-1.091,174,100
Nov 10, 20170.090.090.080.09-1.09656,300
Nov 09, 20170.090.090.080.08-0.97138,300
Nov 08, 20170.080.090.080.09-1.09323,300
Nov 07, 20170.090.090.080.08-0.9795,700
Nov 06, 20170.090.090.080.09-1.0970,800
Nov 03, 20170.080.090.080.08-0.97272,000
Nov 02, 20170.090.090.080.08-0.97216,800
Nov 01, 20170.080.090.080.08-0.97203,000
Oct 31, 20170.090.090.080.09-1.09744,300
Oct 30, 20170.080.090.080.09-1.09303,200
Oct 27, 20170.090.090.080.08-0.97729,800
Oct 26, 20170.090.090.080.08-0.97218,600
Oct 25, 20170.090.090.080.09-1.09222,700
Oct 24, 20170.090.090.090.09-1.09450,000
Oct 23, 20170.090.090.080.09-1.09588,100
Oct 20, 20170.080.090.080.09-1.0998,500
Oct 19, 20170.090.090.080.09-1.09390,200
Oct 18, 20170.090.090.080.09-1.09681,600
Oct 17, 20170.090.090.080.09-1.09384,400
Oct 16, 20170.090.090.090.09-1.09369,800
Oct 13, 20170.090.090.090.09-1.09268,100
Oct 12, 20170.090.090.090.09-1.09287,900
Oct 11, 20170.090.090.090.09-1.09359,900
Oct 10, 20170.090.090.090.09-1.09278,900
Oct 06, 20170.090.090.090.09-1.09481,800
Oct 05, 20170.090.090.090.09-1.09386,000
Oct 04, 20170.090.090.090.09-1.091,123,000
Oct 03, 20170.090.090.090.09-1.09387,200
Oct 02, 20170.090.090.090.09-1.09131,400
Sep 29, 20170.090.090.090.09-1.09416,900
Sep 28, 20170.090.090.090.09-1.09290,300
Sep 27, 20170.080.090.080.09-1.09524,400
Sep 26, 20170.090.090.080.08-0.971,123,100
Sep 25, 20170.090.100.090.09-1.09955,400
Sep 22, 20170.090.090.080.09-1.092,307,600
Sep 21, 20170.090.090.090.09-1.09461,000
Sep 20, 20170.090.100.090.10-1.22266,500
Sep 19, 20170.100.100.090.09-1.091,125,000
Sep 18, 20170.090.100.090.09-1.09446,400
Sep 15, 20170.100.100.090.09-1.09599,000
Sep 14, 20170.090.100.090.10-1.22714,000
Sep 13, 20170.090.090.090.09-1.09517,800
Sep 12, 20170.100.100.090.09-1.092,036,000
Sep 11, 20170.110.110.100.10-1.22642,900
Sep 08, 20170.100.110.100.11-1.341,190,300
Sep 07, 20170.110.110.100.10-1.221,556,500
Sep 06, 20170.110.110.110.11-1.34762,300
Sep 05, 20170.110.120.110.11-1.341,415,300
Sep 01, 20170.120.120.110.12-1.46347,400
Aug 31, 20170.120.120.110.11-1.34731,200
Aug 30, 20170.120.120.120.12-1.46439,700
Aug 29, 20170.130.130.110.12-1.46724,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...