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
30/12/2019 42.00p 44.95p 41.00p 43.00p 45295
27/12/2019 42.00p 43.25p 40.55p 42.00p 11096
24/12/2019 42.00p 42.90p 42.00p 42.00p 2307
23/12/2019 42.00p 42.90p 42.00p 42.00p 14937
20/12/2019 42.00p 42.70p 42.00p 42.00p 13780
19/12/2019 42.00p 42.70p 40.45p 42.00p 47740
18/12/2019 42.00p 42.88p 40.45p 42.00p 9043
17/12/2019 42.00p 42.88p 42.00p 42.00p 3675
16/12/2019 42.00p 42.99p 40.00p 42.00p 35905
13/12/2019 41.50p 41.50p 40.00p 41.50p 35591
12/12/2019 41.50p 41.50p 40.00p 41.50p 17293
11/12/2019 41.50p 41.50p 41.20p 41.50p 1881
10/12/2019 41.50p 41.50p 40.30p 41.50p 26539
09/12/2019 41.50p 41.50p 40.26p 41.50p 12684
06/12/2019 41.50p 43.00p 41.50p 41.50p 11259
05/12/2019 41.50p 43.00p 41.50p 41.50p 20907
04/12/2019 42.00p 42.40p 40.75p 41.50p 54236
03/12/2019 39.50p 42.75p 39.50p 42.00p 74385
02/12/2019 38.00p 39.90p 38.00p 39.50p 14502
29/11/2019 38.00p 39.20p 38.00p 38.00p 4144
28/11/2019 38.00p 38.00p 38.00p 38.00p 0
27/11/2019 38.00p 38.00p 36.85p 38.00p 3227
26/11/2019 38.00p 39.20p 38.00p 38.00p 1263
25/11/2019 37.50p 39.36p 36.60p 38.00p 42867
22/11/2019 36.50p 38.60p 36.50p 37.50p 21997
21/11/2019 36.50p 37.38p 35.66p 36.50p 31295
20/11/2019 36.50p 37.55p 36.50p 36.50p 9404
19/11/2019 35.50p 37.70p 35.50p 36.50p 25172
18/11/2019 35.50p 36.40p 34.68p 35.50p 34806
15/11/2019 35.50p 36.45p 34.62p 35.50p 24330
14/11/2019 35.50p 36.50p 35.50p 35.50p 201
13/11/2019 35.50p 35.50p 34.60p 35.50p 1500
12/11/2019 35.50p 35.50p 35.50p 35.50p 0
11/11/2019 35.50p 36.70p 34.55p 35.50p 18675
08/11/2019 35.50p 36.65p 35.50p 35.50p 32639
07/11/2019 35.50p 36.65p 34.30p 35.50p 21386
06/11/2019 35.50p 36.65p 34.26p 35.50p 12193
05/11/2019 35.50p 36.65p 34.26p 35.50p 3140
04/11/2019 35.50p 35.90p 34.10p 35.50p 19739
01/11/2019 35.50p 35.50p 34.09p 35.50p 15263
31/10/2019 35.50p 35.50p 34.08p 35.50p 13106
30/10/2019 35.50p 35.50p 34.08p 35.50p 2280
29/10/2019 35.50p 35.50p 35.50p 35.50p 0
28/10/2019 35.50p 35.50p 34.05p 35.50p 28523
25/10/2019 35.50p 35.50p 34.05p 35.50p 4700
24/10/2019 35.50p 35.50p 34.00p 35.50p 27977
23/10/2019 35.50p 35.50p 34.05p 35.50p 2599
22/10/2019 35.50p 35.50p 34.05p 35.50p 1010
21/10/2019 35.50p 35.50p 34.00p 35.50p 51186
18/10/2019 34.50p 35.50p 34.00p 35.50p 28155
17/10/2019 35.50p 35.50p 34.00p 34.50p 61540
16/10/2019 36.50p 36.50p 35.00p 35.50p 22761
15/10/2019 36.50p 36.50p 36.00p 36.50p 17256
14/10/2019 36.50p 36.50p 36.46p 36.50p 3740
11/10/2019 37.00p 37.38p 36.50p 36.50p 32261
10/10/2019 37.00p 37.40p 36.10p 37.00p 4077
09/10/2019 38.50p 39.50p 37.00p 37.00p 27556
08/10/2019 37.00p 37.35p 37.00p 37.00p 19095
07/10/2019 37.00p 37.45p 36.00p 37.00p 14886
04/10/2019 37.00p 37.67p 36.00p 37.00p 11037
03/10/2019 37.00p 37.70p 37.00p 37.00p 12472
02/10/2019 37.00p 37.77p 37.00p 37.00p 11973
01/10/2019 37.00p 37.95p 37.00p 37.00p 140621
30/09/2019 36.50p 37.89p 35.70p 36.50p 27886
27/09/2019 36.50p 37.89p 36.50p 36.50p 13130
26/09/2019 36.50p 37.89p 36.50p 36.50p 34482
25/09/2019 36.50p 37.90p 36.15p 36.50p 20058
24/09/2019 36.50p 37.40p 35.60p 36.50p 19345
23/09/2019 36.50p 37.04p 35.56p 36.50p 6394
20/09/2019 36.50p 38.00p 36.50p 36.50p 22392
19/09/2019 36.50p 37.13p 36.50p 36.50p 5842
18/09/2019 36.50p 37.20p 35.52p 36.50p 44168
17/09/2019 36.50p 37.22p 36.50p 36.50p 10091
16/09/2019 36.50p 37.30p 35.35p 36.50p 46525
13/09/2019 37.50p 37.50p 36.10p 36.50p 37269
12/09/2019 37.00p 37.09p 36.00p 37.00p 37186
11/09/2019 37.50p 37.50p 37.00p 37.00p 54572
10/09/2019 38.50p 39.25p 36.00p 37.50p 33653
09/09/2019 38.50p 39.50p 37.10p 38.50p 96257
06/09/2019 38.50p 38.60p 35.00p 36.00p 185510
05/09/2019 39.00p 39.20p 38.50p 38.50p 42705
04/09/2019 39.00p 40.00p 38.12p 39.00p 29155
03/09/2019 39.00p 39.40p 38.12p 39.00p 71542
02/09/2019 40.50p 40.55p 38.19p 39.00p 112805
30/08/2019 40.50p 40.67p 40.00p 40.50p 27943
29/08/2019 40.50p 40.70p 40.02p 40.50p 63311
28/08/2019 41.00p 41.00p 40.02p 40.50p 103379
27/08/2019 41.00p 41.35p 40.00p 41.00p 253724
23/08/2019 41.50p 42.05p 41.00p 41.00p 148233
22/08/2019 41.50p 42.20p 41.50p 41.50p 82636
21/08/2019 41.50p 42.60p 40.30p 42.60p 85107
20/08/2019 41.00p 42.95p 40.75p 41.50p 156158
19/08/2019 41.00p 47.40p 41.00p 41.00p 435554
16/08/2019 41.00p 41.34p 41.00p 41.00p 7230
15/08/2019 41.00p 41.37p 39.65p 41.00p 1780
14/08/2019 41.00p 41.80p 39.55p 41.00p 55999
13/08/2019 41.00p 42.00p 39.20p 42.00p 90857
12/08/2019 41.00p 42.50p 41.00p 41.00p 5931
09/08/2019 38.50p 41.50p 38.50p 41.00p 36061
08/08/2019 38.50p 39.00p 37.00p 38.00p 36741
07/08/2019 38.50p 40.00p 37.90p 38.50p 80677
06/08/2019 38.50p 39.86p 38.50p 38.50p 74213
05/08/2019 38.50p 39.89p 38.50p 38.50p 20526
02/08/2019 38.50p 39.89p 38.50p 38.50p 16796
01/08/2019 38.50p 39.90p 37.50p 38.50p 29801
31/07/2019 40.00p 41.95p 39.32p 40.00p 41227
30/07/2019 40.00p 42.00p 40.00p 40.00p 50025
29/07/2019 39.50p 42.00p 39.50p 39.50p 2500
26/07/2019 39.50p 40.50p 39.00p 39.00p 1000
25/07/2019 39.50p 39.50p 39.50p 39.50p 0
24/07/2019 39.50p 42.00p 39.50p 39.50p 7090
23/07/2019 38.50p 42.00p 38.50p 39.50p 26547
22/07/2019 36.50p 40.00p 36.50p 38.50p 40457
19/07/2019 35.00p 38.00p 35.00p 36.50p 6292
18/07/2019 35.00p 36.75p 35.00p 35.00p 13581
17/07/2019 35.00p 35.00p 34.32p 35.00p 1905
16/07/2019 35.00p 37.00p 34.32p 35.00p 5584
15/07/2019 35.00p 36.75p 35.00p 35.00p 267
12/07/2019 35.00p 35.00p 35.00p 35.00p 0
11/07/2019 35.00p 35.00p 35.00p 35.00p 0
10/07/2019 35.00p 37.00p 35.00p 35.00p 1100
09/07/2019 34.50p 34.50p 34.50p 34.50p 0
08/07/2019 34.50p 34.50p 34.50p 34.50p 0
05/07/2019 34.50p 36.00p 34.50p 34.50p 64
04/07/2019 33.50p 35.00p 33.50p 34.50p 24260
03/07/2019 34.00p 34.00p 32.50p 33.50p 0
02/07/2019 32.50p 32.50p 32.50p 32.50p 0
01/07/2019 32.50p 34.30p 32.50p 32.50p 9399
28/06/2019 32.50p 34.30p 32.50p 32.50p 2857
27/06/2019 32.50p 34.30p 32.50p 32.50p 1110
26/06/2019 32.50p 32.50p 32.50p 32.50p 0
25/06/2019 32.50p 33.90p 32.10p 32.50p 14129
24/06/2019 32.50p 33.90p 32.50p 32.50p 4507
21/06/2019 32.50p 33.90p 31.75p 32.50p 16359
20/06/2019 32.50p 33.90p 32.50p 32.50p 8000
19/06/2019 32.50p 32.50p 32.50p 32.50p 0
18/06/2019 32.50p 32.50p 32.50p 32.50p 0
17/06/2019 32.50p 34.00p 32.50p 32.50p 10775
14/06/2019 32.50p 32.50p 32.50p 32.50p 0
13/06/2019 32.50p 34.00p 31.75p 32.50p 1579
12/06/2019 33.00p 34.50p 32.40p 33.00p 7402
11/06/2019 32.50p 34.50p 32.50p 33.00p 6578
10/06/2019 32.50p 34.00p 32.05p 32.50p 3241
07/06/2019 32.50p 34.00p 32.50p 32.50p 1008
06/06/2019 32.50p 33.40p 32.50p 32.50p 1500
05/06/2019 32.50p 32.50p 32.50p 32.50p 0
04/06/2019 32.50p 32.50p 32.00p 32.50p 0
03/06/2019 30.50p 34.00p 30.50p 32.00p 20705
31/05/2019 31.50p 31.95p 30.50p 30.50p 27658
30/05/2019 31.50p 32.00p 31.50p 31.50p 3372
29/05/2019 33.50p 33.50p 30.00p 31.50p 10586
28/05/2019 33.50p 34.00p 33.50p 33.50p 9543
24/05/2019 33.50p 34.00p 33.50p 33.50p 8373
23/05/2019 33.50p 34.00p 33.50p 33.50p 40424
22/05/2019 33.50p 34.25p 33.50p 33.50p 5784
21/05/2019 32.50p 34.50p 32.50p 33.50p 5302

*Close Price adjusted for both dividends and splits