Pure Gold Mining Inc. NPV (DI) (PUR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pure Gold Mining Inc. NPV (DI)

Date Open High Low Close* Volume
11/05/2022 11.00p 11.35p 10.60p 11.00p 200766
10/05/2022 10.75p 11.50p 10.70p 11.25p 102789
09/05/2022 11.25p 11.25p 9.75p 10.80p 719345
06/05/2022 11.50p 11.75p 11.00p 11.50p 115966
05/05/2022 11.75p 12.35p 11.16p 11.75p 300518
04/05/2022 11.75p 12.37p 11.44p 11.75p 43176
03/05/2022 11.50p 12.50p 11.50p 11.75p 44147
02/05/2022 11.75p 11.95p 11.00p 11.50p 96486
29/04/2022 11.75p 11.95p 11.00p 11.50p 96486
28/04/2022 12.25p 12.50p 11.85p 12.00p 69001
27/04/2022 12.00p 13.00p 11.83p 12.50p 192864
26/04/2022 12.50p 12.64p 11.50p 12.00p 367837
25/04/2022 13.50p 13.70p 12.00p 12.50p 373762
22/04/2022 13.00p 17.03p 12.60p 13.50p 2093795
21/04/2022 13.25p 13.60p 12.50p 12.75p 199763
20/04/2022 13.00p 13.45p 12.50p 13.25p 259421
19/04/2022 10.75p 14.45p 9.90p 12.80p 1440843
18/04/2022 10.75p 11.00p 10.14p 10.25p 1073382
15/04/2022 10.75p 11.00p 10.14p 10.25p 1073382
14/04/2022 10.75p 11.00p 10.14p 10.25p 673382
13/04/2022 12.75p 12.90p 10.50p 12.00p 853914
12/04/2022 13.50p 13.90p 13.15p 13.50p 153024
11/04/2022 14.00p 14.00p 13.00p 13.50p 181362
08/04/2022 15.75p 15.75p 14.00p 14.80p 296630
07/04/2022 15.50p 16.92p 14.85p 15.75p 663512
06/04/2022 18.25p 18.25p 15.00p 15.50p 1026313
05/04/2022 20.25p 20.55p 18.15p 19.00p 331047
04/04/2022 22.50p 22.50p 20.00p 20.75p 784791
01/04/2022 23.50p 23.50p 22.00p 22.50p 143073
31/03/2022 23.00p 25.00p 22.60p 23.50p 432248
30/03/2022 22.50p 23.80p 22.00p 23.00p 320531
29/03/2022 26.00p 26.45p 21.40p 23.00p 1199629
28/03/2022 40.00p 40.25p 24.50p 26.50p 1946335
25/03/2022 42.00p 43.84p 40.50p 41.00p 113339
24/03/2022 42.50p 43.88p 41.10p 42.00p 57258
23/03/2022 41.50p 42.84p 40.50p 41.50p 58940
22/03/2022 44.50p 44.70p 41.00p 41.50p 67344
21/03/2022 44.50p 45.00p 42.25p 43.00p 51551
18/03/2022 45.50p 46.80p 44.03p 45.50p 55805
17/03/2022 44.50p 46.00p 43.90p 45.50p 52850
16/03/2022 44.00p 44.00p 42.30p 43.50p 2661
15/03/2022 44.50p 46.00p 42.10p 43.50p 76542
14/03/2022 46.00p 47.60p 45.33p 46.00p 24031
11/03/2022 46.50p 47.97p 45.10p 46.50p 21675
10/03/2022 46.00p 46.45p 45.00p 46.00p 35655
09/03/2022 49.00p 50.00p 45.20p 46.00p 123815
08/03/2022 45.50p 50.00p 44.30p 48.50p 181755
07/03/2022 44.00p 47.00p 43.03p 45.50p 109732
04/03/2022 45.00p 46.00p 43.03p 45.00p 65329
03/03/2022 46.50p 46.80p 44.00p 45.50p 55059
02/03/2022 48.00p 51.00p 45.25p 47.20p 248096
01/03/2022 48.50p 51.00p 46.25p 49.00p 157145
28/02/2022 45.50p 50.00p 43.26p 48.50p 293972
25/02/2022 43.50p 45.00p 42.12p 43.00p 104658
24/02/2022 42.00p 45.00p 40.00p 43.50p 198451
23/02/2022 45.00p 45.40p 41.00p 44.00p 202120
22/02/2022 46.00p 47.50p 45.00p 45.00p 178554
21/02/2022 42.00p 47.90p 42.00p 46.00p 421938
18/02/2022 42.50p 45.90p 41.43p 42.50p 426635
17/02/2022 40.50p 44.00p 39.92p 42.50p 183552
16/02/2022 40.50p 41.00p 39.88p 40.00p 53935
15/02/2022 39.50p 41.00p 39.12p 40.00p 72941
14/02/2022 37.00p 39.00p 36.20p 39.00p 101545
11/02/2022 36.50p 36.90p 36.20p 36.50p 17273
10/02/2022 37.00p 37.80p 36.30p 37.00p 28459
09/02/2022 37.00p 38.20p 36.56p 38.20p 28521
08/02/2022 37.00p 37.63p 36.38p 37.00p 6341
07/02/2022 35.00p 37.64p 35.00p 37.00p 96627
04/02/2022 33.50p 36.00p 32.00p 34.50p 74098
03/02/2022 33.50p 34.00p 32.00p 33.50p 31530
02/02/2022 35.00p 36.00p 34.00p 35.00p 60324
01/02/2022 34.50p 35.25p 33.30p 35.00p 42168
31/01/2022 33.50p 35.00p 32.50p 33.50p 41703
28/01/2022 35.00p 35.00p 32.50p 33.50p 206566
27/01/2022 37.00p 37.95p 32.00p 36.00p 215288
26/01/2022 37.00p 37.99p 36.66p 37.00p 17296
25/01/2022 37.50p 38.75p 36.00p 37.00p 46671
24/01/2022 40.00p 41.20p 36.25p 37.50p 155792
21/01/2022 40.00p 41.50p 38.00p 40.00p 76817
20/01/2022 40.50p 43.00p 39.55p 41.50p 50988
19/01/2022 39.50p 40.50p 38.25p 40.50p 141274
18/01/2022 38.50p 40.90p 38.05p 40.00p 956738
17/01/2022 39.00p 40.00p 38.05p 38.50p 86542
14/01/2022 40.50p 40.50p 38.15p 39.00p 71051
13/01/2022 40.50p 40.50p 39.13p 40.50p 78155
12/01/2022 38.50p 42.00p 38.35p 40.50p 94522
10/01/2022 40.50p 40.50p 38.00p 39.00p 159577
07/01/2022 40.50p 40.99p 39.55p 40.00p 33251
06/01/2022 42.00p 42.60p 40.00p 40.00p 68734
05/01/2022 40.00p 42.80p 39.00p 42.00p 376395
04/01/2022 42.50p 42.50p 37.00p 39.00p 730313
31/12/2021 41.50p 41.80p 38.22p 41.50p 99971
30/12/2021 41.50p 43.30p 41.50p 42.25p 50354
29/12/2021 42.50p 44.61p 42.13p 42.25p 32092
24/12/2021 41.00p 44.76p 40.88p 43.25p 53546
23/12/2021 40.50p 42.00p 39.30p 41.00p 61197
22/12/2021 40.00p 40.00p 39.21p 39.50p 29986
21/12/2021 40.00p 40.00p 38.80p 39.50p 45757
20/12/2021 40.50p 40.50p 39.21p 39.50p 112768
17/12/2021 39.50p 40.00p 39.15p 39.50p 104378
16/12/2021 38.00p 40.00p 37.10p 39.50p 135311
15/12/2021 41.00p 42.00p 37.00p 39.00p 173994
14/12/2021 41.50p 42.00p 40.00p 41.50p 53206
13/12/2021 42.00p 42.14p 41.00p 42.00p 57490
10/12/2021 41.50p 42.29p 41.22p 42.00p 83501
09/12/2021 41.50p 42.34p 41.00p 42.00p 50453
08/12/2021 42.00p 42.50p 41.80p 42.00p 27907
07/12/2021 42.00p 42.50p 41.50p 42.00p 38183
06/12/2021 41.00p 43.00p 40.80p 42.00p 79183
03/12/2021 41.00p 41.32p 40.36p 41.00p 170042
02/12/2021 41.50p 42.90p 40.10p 41.00p 326430
01/12/2021 44.50p 44.50p 42.75p 43.50p 203044
30/11/2021 45.00p 45.00p 43.94p 44.50p 118339
29/11/2021 46.00p 46.00p 44.00p 45.00p 141776
26/11/2021 46.50p 46.50p 45.00p 45.75p 94758
25/11/2021 46.00p 47.00p 45.70p 46.50p 117152
24/11/2021 46.50p 48.00p 45.00p 45.50p 244513
23/11/2021 49.50p 49.58p 47.00p 47.80p 177791
22/11/2021 50.00p 51.18p 48.60p 49.50p 147239
19/11/2021 51.50p 51.75p 50.00p 51.00p 225818
18/11/2021 54.50p 54.50p 51.00p 52.00p 244107
17/11/2021 55.50p 56.50p 54.00p 54.50p 66059
16/11/2021 56.00p 57.25p 54.00p 56.50p 402577
15/11/2021 60.00p 61.00p 55.00p 56.00p 697162
12/11/2021 58.00p 61.00p 57.00p 59.50p 274002
11/11/2021 55.50p 57.20p 55.50p 56.50p 88768
10/11/2021 54.50p 56.50p 53.40p 55.50p 146741
09/11/2021 54.50p 55.82p 53.10p 54.50p 71569
08/11/2021 56.50p 57.00p 53.00p 55.00p 76147
05/11/2021 56.50p 58.00p 55.30p 56.50p 21517
04/11/2021 55.50p 57.25p 54.00p 56.50p 126838
03/11/2021 56.00p 56.00p 54.30p 55.50p 44402
02/11/2021 56.50p 57.00p 55.00p 56.00p 99218
01/11/2021 57.00p 57.42p 55.00p 56.50p 125535
29/10/2021 58.00p 58.50p 56.20p 57.00p 58958
28/10/2021 55.00p 60.00p 54.12p 58.50p 355350
27/10/2021 60.00p 60.00p 52.10p 55.00p 611985
26/10/2021 59.50p 59.80p 58.30p 58.50p 107761
25/10/2021 60.50p 61.00p 58.00p 59.50p 310745
22/10/2021 57.00p 60.00p 56.00p 59.60p 139277
21/10/2021 56.00p 57.33p 55.00p 55.50p 91009
20/10/2021 54.00p 58.00p 53.32p 58.00p 316259
19/10/2021 55.00p 56.35p 53.85p 54.00p 169856
18/10/2021 58.00p 59.00p 55.20p 56.00p 113587
15/10/2021 61.00p 61.00p 57.55p 58.00p 175577
14/10/2021 64.00p 65.25p 61.00p 62.00p 267370
13/10/2021 60.00p 65.00p 58.00p 64.00p 303907
12/10/2021 56.00p 59.87p 54.89p 55.00p 224173
11/10/2021 52.50p 56.00p 52.23p 55.50p 292404
08/10/2021 51.50p 53.00p 51.13p 52.00p 98679
07/10/2021 50.50p 50.50p 50.32p 50.50p 9921
06/10/2021 51.50p 51.50p 48.00p 50.00p 149989
05/10/2021 50.50p 50.50p 49.00p 50.00p 39533
04/10/2021 51.00p 51.25p 49.15p 50.50p 158655
01/10/2021 51.00p 52.00p 50.55p 51.00p 86085
30/09/2021 50.50p 52.00p 48.00p 51.00p 205839
29/09/2021 49.00p 52.00p 48.50p 50.50p 499316
28/09/2021 51.00p 51.00p 48.00p 49.00p 206129
27/09/2021 51.50p 51.55p 50.00p 50.50p 241300
24/09/2021 54.50p 54.70p 50.00p 51.50p 224952
23/09/2021 55.50p 55.90p 53.00p 55.00p 45042
22/09/2021 55.50p 55.65p 55.22p 55.50p 21004
21/09/2021 55.00p 55.85p 53.78p 55.50p 28347
20/09/2021 56.50p 56.50p 55.25p 55.50p 118600
17/09/2021 57.50p 57.50p 56.00p 56.50p 71986
16/09/2021 59.00p 59.00p 55.26p 57.50p 157347
15/09/2021 55.50p 59.00p 55.25p 58.00p 207764
14/09/2021 56.50p 57.00p 56.01p 56.50p 91552
13/09/2021 57.00p 57.35p 56.13p 56.50p 108879
10/09/2021 57.50p 59.00p 56.21p 59.00p 164229
09/09/2021 58.50p 60.70p 57.00p 57.50p 473629
08/09/2021 68.50p 69.00p 57.30p 58.40p 1615222
07/09/2021 72.50p 76.00p 69.80p 73.00p 292116
06/09/2021 69.00p 75.00p 68.00p 72.50p 218050
03/09/2021 62.50p 65.00p 61.60p 64.50p 80572
02/09/2021 64.00p 65.00p 61.55p 65.00p 47478
01/09/2021 63.50p 65.00p 62.00p 64.20p 168722
31/08/2021 63.50p 65.00p 62.36p 63.50p 20538
27/08/2021 63.50p 64.40p 62.10p 63.50p 60230
26/08/2021 63.50p 64.80p 62.75p 63.50p 46253
25/08/2021 63.50p 64.00p 62.38p 63.00p 42230
24/08/2021 62.50p 63.00p 60.88p 63.00p 100988
23/08/2021 63.00p 63.00p 60.55p 61.50p 78058
20/08/2021 62.50p 63.00p 61.95p 63.00p 80147
19/08/2021 64.00p 64.00p 62.50p 63.00p 91656
18/08/2021 64.50p 65.50p 62.00p 64.00p 172842
17/08/2021 67.00p 67.00p 63.00p 64.50p 164499
16/08/2021 73.50p 75.00p 66.30p 67.00p 332688
13/08/2021 71.00p 71.40p 69.00p 71.00p 110060
12/08/2021 72.00p 73.00p 70.50p 70.50p 63695
11/08/2021 71.50p 72.50p 70.78p 72.00p 95209
10/08/2021 74.00p 74.26p 72.00p 72.50p 68699
09/08/2021 75.50p 77.00p 73.00p 74.00p 58299
06/08/2021 77.70p 78.35p 74.00p 75.50p 57003
05/08/2021 80.00p 81.00p 75.63p 77.70p 44417
04/08/2021 79.00p 83.00p 79.00p 80.50p 140765
03/08/2021 77.50p 82.00p 77.20p 78.50p 346632
02/08/2021 75.50p 77.50p 72.59p 74.00p 106375
30/07/2021 75.50p 79.20p 73.24p 75.00p 87182
29/07/2021 67.00p 76.40p 66.20p 75.00p 174657

*Close Price adjusted for both dividends and splits