PG.TO - Premier Gold Mines Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.31002.31002.14002.16002.1600791,200
Aug 15, 20192.23002.35002.22002.31002.3100291,500
Aug 14, 20192.36002.36002.23002.24002.2400477,600
Aug 13, 20192.41002.50002.22002.23002.2300744,300
Aug 12, 20192.42002.49002.36002.40002.4000557,900
Aug 09, 20192.40002.50002.39002.42002.42001,344,200
Aug 08, 20192.40002.44002.32002.44002.4400517,300
Aug 07, 20192.46002.55002.41002.44002.44001,278,400
Aug 06, 20192.30002.44002.30002.39002.3900837,300
Aug 02, 20192.29002.35002.22002.25002.2500445,300
Aug 01, 20192.16002.32002.12002.28002.2800537,200
Jul 31, 20192.29002.31002.20002.22002.2200503,800
Jul 30, 20192.29002.37002.28002.28002.2800377,200
Jul 29, 20192.32002.32002.25002.28002.2800298,800
Jul 26, 20192.43002.44002.30002.33002.3300443,800
Jul 25, 20192.43002.45002.34002.37002.3700756,400
Jul 24, 20192.30002.47002.28002.45002.4500828,400
Jul 23, 20192.35002.38002.28002.28002.2800459,600
Jul 22, 20192.30002.37002.26002.37002.37001,266,300
Jul 19, 20192.33002.33002.25002.27002.2700552,600
Jul 18, 20192.11002.35002.07002.33002.33001,123,700
Jul 17, 20192.06002.12002.00002.11002.1100859,000
Jul 16, 20192.08002.10002.03002.05002.0500453,800
Jul 15, 20192.06002.14002.03002.11002.1100251,300
Jul 12, 20192.08002.11002.06002.06002.0600158,400
Jul 11, 20192.10002.13002.07002.10002.1000393,200
Jul 10, 20192.09002.12002.02002.10002.1000858,800
Jul 09, 20192.04002.07002.01002.07002.0700400,300
Jul 08, 20192.15002.15002.02002.03002.0300588,500
Jul 05, 20192.08002.17002.07002.16002.1600485,000
Jul 04, 20192.15002.18002.10002.18002.1800201,800
Jul 03, 20192.10002.19002.05002.14002.1400809,800
Jul 02, 20192.02002.08001.93002.08002.0800466,800
Jun 28, 20192.04002.04001.98002.04002.0400204,400
Jun 27, 20192.01002.08002.01002.03002.0300237,100
Jun 26, 20192.06002.08002.02002.02002.0200597,900
Jun 25, 20192.13002.18002.07002.09002.0900752,300
Jun 24, 20192.02002.09001.99002.08002.08001,214,200
Jun 21, 20192.10002.10001.98001.98001.98001,666,200
Jun 20, 20192.02002.14002.02002.07002.07001,823,200
Jun 19, 20191.87001.87001.84001.87001.8700394,700
Jun 18, 20191.95001.97001.86001.90001.9000613,700
Jun 17, 20191.94001.94001.86001.89001.8900234,400
Jun 14, 20192.04002.04001.90001.92001.9200414,800
Jun 13, 20192.00002.05002.00002.02002.0200184,100
Jun 12, 20191.98002.01001.94001.99001.9900245,300
Jun 11, 20191.90001.94001.86001.94001.9400219,000
Jun 10, 20191.99002.00001.87001.91001.9100444,600
Jun 07, 20192.05002.05002.00002.00002.0000371,300
Jun 06, 20192.08002.08002.00002.04002.0400178,900
Jun 05, 20192.01002.08001.98002.04002.0400548,000
Jun 04, 20191.98001.99001.90001.98001.9800442,700
Jun 03, 20191.93002.01001.90002.00002.0000573,100
May 31, 20191.87001.91001.87001.88001.8800992,800
May 30, 20191.84001.88001.79001.86001.8600242,500
May 29, 20191.78001.85001.77001.83001.8300245,500
May 28, 20191.76001.79001.74001.79001.7900637,100
May 27, 20191.81001.81001.74001.77001.7700180,000
May 24, 20191.83001.87001.79001.80001.8000407,400
May 23, 20191.83001.85001.79001.84001.8400296,300
May 22, 20191.82001.84001.79001.81001.8100330,000
May 21, 20191.76001.84001.74001.82001.82001,645,900
May 17, 20191.83001.84001.74001.76001.7600632,700
May 16, 20191.88001.89001.81001.84001.8400482,500
May 15, 20191.87001.91001.86001.90001.9000496,300
May 14, 20191.85001.87001.81001.87001.8700679,600
May 13, 20191.80001.86001.75001.84001.8400703,100
May 10, 20191.75001.79001.72001.73001.7300380,400
May 09, 20191.65001.73001.64001.73001.7300574,900
May 08, 20191.64001.67001.58001.64001.6400923,100
May 07, 20191.62001.64001.57001.61001.6100459,200
May 06, 20191.60001.62001.57001.60001.6000234,300
May 03, 20191.57001.61001.57001.60001.6000303,600
May 02, 20191.62001.62001.55001.55001.5500307,000
May 01, 20191.68001.70001.60001.62001.6200380,200
Apr 30, 20191.65001.69001.65001.68001.6800540,600
Apr 29, 20191.64001.67001.60001.67001.67001,523,400
Apr 26, 20191.45001.56001.45001.53001.5300638,000
Apr 25, 20191.48001.48001.43001.43001.4300462,800
Apr 24, 20191.43001.44001.43001.43001.4300399,900
Apr 23, 20191.46001.49001.41001.42001.4200825,400
Apr 22, 20191.53001.53001.47001.47001.4700398,500
Apr 18, 20191.60001.60001.51001.51001.5100511,300
Apr 17, 20191.61001.61001.56001.58001.5800281,500
Apr 16, 20191.59001.62001.57001.58001.5800709,100
Apr 15, 20191.63001.66001.60001.62001.6200423,200
Apr 12, 20191.73001.73001.65001.67001.6700133,500
Apr 11, 20191.72001.75001.67001.69001.6900300,200
Apr 10, 20191.63001.75001.62001.75001.7500655,300
Apr 09, 20191.59001.64001.59001.61001.6100292,300
Apr 08, 20191.66001.66001.58001.60001.6000167,000
Apr 05, 20191.63001.70001.58001.59001.5900472,300
Apr 04, 20191.56001.61001.53001.60001.6000445,300
Apr 03, 20191.55001.58001.53001.57001.5700202,800
Apr 02, 20191.59001.59001.52001.55001.5500486,700
Apr 01, 20191.60001.62001.52001.55001.5500456,000
Mar 29, 20191.63001.63001.55001.56001.5600315,700
Mar 28, 20191.63001.63001.56001.56001.5600545,600
Mar 27, 20191.69001.70001.65001.65001.6500207,700
Mar 26, 20191.73001.73001.67001.69001.6900789,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...