U.S. markets closed

Pretium Resources Inc. (PVG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.76+0.57 (+5.09%)
At close: 4:00PM EDT

11.76 0.00 (0.00%)
After hours: 4:35PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202111.2411.9011.1711.7611.761,691,513
May 14, 202110.9511.2110.9011.1911.19551,200
May 13, 202110.9111.0010.7510.8110.81635,800
May 12, 202111.2911.3510.9110.9510.95679,900
May 11, 202111.0011.3310.8511.2711.27887,500
May 10, 202111.6111.6811.1011.1011.10995,100
May 07, 202111.5911.6611.3811.4511.451,054,500
May 06, 202111.3311.6811.3011.5011.502,154,700
May 05, 202111.1811.2310.4411.2111.211,372,900
May 04, 202111.3111.4710.9611.1011.101,458,000
May 03, 202110.7111.2710.6811.2411.241,334,700
Apr 30, 202110.6210.7710.4710.4910.49632,600
Apr 29, 202110.8110.8210.5610.7110.71740,700
Apr 28, 202110.5911.0010.4210.9110.911,092,000
Apr 27, 202111.0011.0010.6810.7010.701,017,100
Apr 26, 202111.0211.1210.8911.0211.02588,900
Apr 23, 202111.4511.4511.0111.0311.03698,300
Apr 22, 202111.5111.5511.2511.3011.301,120,600
Apr 21, 202111.4711.7011.3511.5511.551,578,400
Apr 20, 202111.2811.5211.2111.4911.49934,100
Apr 19, 202111.4511.4811.2811.3711.371,051,900
Apr 16, 202111.6311.6511.3311.4611.46649,900
Apr 15, 202111.1611.6011.1511.4711.471,148,300
Apr 14, 202111.2411.2410.9811.0311.03579,000
Apr 13, 202111.2311.3911.2011.2511.251,080,700
Apr 12, 202111.3611.3611.1011.1111.11577,900
Apr 09, 202111.2611.5111.2111.4011.40591,900
Apr 08, 202111.3511.5811.3011.4611.461,707,500
Apr 07, 202111.2211.2211.0811.1111.11616,600
Apr 06, 202111.4711.4711.2511.2711.271,220,700
Apr 05, 202111.0011.2810.8511.2511.251,898,300
Apr 01, 202110.5811.0110.5110.9710.971,433,100
Mar 31, 202110.1510.5110.0910.3710.37804,400
Mar 30, 202110.2510.269.8910.0810.081,958,100
Mar 29, 202110.4310.5110.3010.5110.511,461,000
Mar 26, 202110.4910.6110.4210.5710.57751,500
Mar 25, 202110.5510.6910.4310.4810.48868,000
Mar 24, 202110.7210.7710.5610.6510.651,032,600
Mar 23, 202111.1111.1410.6910.7210.721,269,900
Mar 22, 202111.0311.3411.0311.2211.221,073,800
Mar 19, 202110.9511.2010.9011.0911.093,708,600
Mar 18, 202110.6611.1910.5810.9210.921,841,300
Mar 17, 202110.6211.0810.5110.9410.941,126,000
Mar 16, 202110.6810.7310.4610.6910.69878,600
Mar 15, 202110.6510.7110.4110.6010.601,220,400
Mar 12, 202110.1310.6210.1310.5610.56892,300
Mar 11, 202110.5010.5810.2910.4210.421,279,600
Mar 10, 202110.4510.4910.1410.3810.381,089,000
Mar 09, 202110.3610.6210.1810.3210.321,276,000
Mar 08, 202110.0310.209.9610.0410.04894,200
Mar 05, 202110.0010.149.7410.1110.11933,200
Mar 04, 20219.9410.169.709.989.981,454,000
Mar 03, 202110.1710.239.829.949.942,095,700
Mar 02, 20219.7210.479.6810.3910.391,660,900
Mar 01, 20219.8410.049.609.689.681,885,800
Feb 26, 202110.7510.809.719.719.713,848,500
Feb 25, 202111.0011.1610.5910.7610.763,418,100
Feb 24, 202110.3410.6610.1910.6110.611,275,200
Feb 23, 202110.6110.6210.2110.3610.361,000,500
Feb 22, 202110.2810.8210.2810.7010.701,366,500
Feb 19, 202110.3510.4710.1810.1810.181,240,100
Feb 18, 202110.6210.8110.2610.2910.291,622,100
Feb 17, 202110.5710.7310.5010.6310.631,374,100
Feb 16, 202110.7311.0310.5510.7410.741,131,000
Feb 12, 202110.7210.9210.4010.8710.871,155,200
Feb 11, 202111.2111.3410.6410.7210.721,525,800
Feb 10, 202111.2411.2911.0411.2311.23706,900
Feb 09, 202111.2911.3311.0311.1411.14922,600
Feb 08, 202111.3111.5811.2011.2411.241,561,500
Feb 05, 202111.1011.1210.8111.0711.071,172,400
Feb 04, 202110.8011.0010.4510.9710.971,555,300
Feb 03, 202110.6011.1310.6010.9910.991,469,400
Feb 02, 202110.7010.7710.4910.5810.581,229,100
Feb 01, 202111.2411.3110.6911.0811.081,906,600
Jan 29, 202111.1911.6010.7310.8210.824,720,100
Jan 28, 202110.5611.0510.5410.8910.892,041,400
Jan 27, 202110.2810.459.9610.3310.331,323,300
Jan 26, 202110.4510.5810.3310.4010.40920,700
Jan 25, 202110.5810.6810.2810.4210.421,247,800
Jan 22, 202110.6410.7310.3610.5110.511,155,200
Jan 21, 202110.8810.9710.6010.9010.901,612,600
Jan 20, 202110.6010.9910.5110.9210.922,205,700
Jan 19, 202110.6010.6810.1310.3010.302,311,300
Jan 15, 202110.6210.6910.4410.5010.501,907,100
Jan 14, 202110.9210.9910.6910.7510.751,116,600
Jan 13, 202110.9011.0010.7210.8510.851,106,600
Jan 12, 202110.9311.0010.6310.8710.871,164,500
Jan 11, 202110.8311.1610.7710.9310.931,173,000
Jan 08, 202111.6011.6510.9811.1011.102,151,000
Jan 07, 202111.8711.9711.5711.9211.921,009,800
Jan 06, 202111.8812.0411.5212.0012.001,718,100
Jan 05, 202112.4412.4611.9912.0712.071,159,100
Jan 04, 202111.8412.2711.8012.2012.201,479,400
Dec 31, 202011.5611.6211.3211.4811.48577,600
Dec 30, 202011.2511.5811.2511.5811.58743,200
Dec 29, 202011.3411.4411.1511.2411.24799,200
Dec 28, 202011.5811.7111.3211.3311.33866,100
Dec 24, 202011.2111.3811.1611.3611.36414,600
Dec 23, 202011.0811.3311.0811.2511.25547,500
Dec 22, 202011.3811.4510.9311.0411.04890,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...