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
20/02/2023 0.60p 0.63p 0.50p 0.60p 114999
17/02/2023 0.60p 0.69p 0.60p 0.60p 46980
16/02/2023 0.60p 0.70p 0.60p 0.60p 516913
15/02/2023 0.70p 0.80p 0.60p 0.60p 598632
14/02/2023 0.70p 0.80p 0.63p 0.70p 488390
13/02/2023 0.75p 0.80p 0.60p 0.74p 1103361
10/02/2023 0.75p 0.80p 0.70p 0.75p 568497
09/02/2023 0.75p 0.80p 0.70p 0.75p 702890
08/02/2023 0.75p 0.80p 0.70p 0.75p 177781
07/02/2023 0.80p 0.90p 0.72p 0.75p 1018283
06/02/2023 0.80p 0.90p 0.70p 0.80p 471106
03/02/2023 0.80p 0.80p 0.74p 0.80p 952349
02/02/2023 0.80p 0.90p 0.70p 0.80p 892499
01/02/2023 0.80p 0.80p 0.70p 0.80p 430008
31/01/2023 0.80p 0.90p 0.70p 0.80p 332331
30/01/2023 0.80p 0.90p 0.70p 0.88p 621998
27/01/2023 0.80p 0.90p 0.70p 0.80p 485252
26/01/2023 0.80p 0.90p 0.70p 0.80p 245273
25/01/2023 0.80p 0.90p 0.70p 0.80p 128133
24/01/2023 0.80p 0.84p 0.70p 0.80p 375000
23/01/2023 1.10p 1.10p 0.61p 0.80p 2192414
20/01/2023 1.13p 1.13p 1.13p 1.13p 481
19/01/2023 1.13p 1.25p 1.00p 1.13p 39635
18/01/2023 1.13p 1.25p 1.00p 1.13p 31307
17/01/2023 1.13p 1.25p 1.00p 1.13p 29026
16/01/2023 1.13p 1.25p 1.00p 1.13p 56356
13/01/2023 1.13p 1.25p 1.00p 1.13p 99818
12/01/2023 1.13p 1.25p 1.13p 1.13p 12176
11/01/2023 1.13p 1.25p 1.00p 1.13p 355535
10/01/2023 1.13p 1.20p 1.13p 1.13p 89591
09/01/2023 1.13p 1.25p 1.00p 1.13p 145939
06/01/2023 1.13p 1.25p 1.00p 1.13p 262447
05/01/2023 1.13p 1.13p 1.11p 1.13p 0
04/01/2023 1.05p 1.13p 1.00p 1.13p 203670
03/01/2023 1.05p 1.05p 1.00p 1.05p 458412
30/12/2022 1.05p 1.05p 1.04p 1.05p 0
29/12/2022 1.05p 1.05p 1.01p 1.05p 126425
28/12/2022 1.25p 1.25p 1.00p 1.05p 48333
23/12/2022 1.05p 1.07p 1.05p 1.05p 17574
22/12/2022 1.05p 1.05p 1.04p 1.05p 0
21/12/2022 1.25p 1.25p 1.05p 1.05p 36717
20/12/2022 1.05p 1.08p 1.05p 1.05p 30290
19/12/2022 1.13p 1.13p 1.00p 1.05p 101891
16/12/2022 1.20p 1.28p 1.00p 1.20p 645209
15/12/2022 1.20p 1.20p 1.12p 1.20p 17500
14/12/2022 1.20p 1.20p 1.12p 1.20p 99062
13/12/2022 1.20p 1.20p 1.19p 1.20p 66926
12/12/2022 1.20p 1.31p 1.20p 1.20p 71895
09/12/2022 1.20p 1.28p 1.16p 1.20p 21000
08/12/2022 1.20p 1.34p 1.16p 1.20p 167513
07/12/2022 1.20p 1.36p 1.15p 1.20p 50006
06/12/2022 1.15p 1.30p 1.11p 1.20p 87346
05/12/2022 1.15p 1.15p 1.08p 1.15p 0
02/12/2022 1.30p 1.30p 1.00p 1.15p 302585
01/12/2022 1.30p 1.36p 1.30p 1.30p 39052
30/11/2022 1.30p 1.30p 1.22p 1.30p 12103
29/11/2022 1.30p 1.40p 1.20p 1.30p 34005
28/11/2022 1.35p 1.50p 1.20p 1.30p 370906
25/11/2022 1.35p 1.35p 1.35p 1.35p 0
24/11/2022 1.30p 1.50p 1.20p 1.35p 45782
23/11/2022 1.30p 1.35p 1.20p 1.30p 117000
22/11/2022 1.30p 1.36p 1.26p 1.30p 8702
21/11/2022 1.35p 1.35p 1.21p 1.30p 15003
18/11/2022 1.40p 1.44p 1.26p 1.35p 104333
17/11/2022 1.40p 1.40p 1.31p 1.40p 43251
16/11/2022 1.40p 1.52p 1.28p 1.40p 33158
15/11/2022 1.35p 1.60p 1.28p 1.40p 2271788
14/11/2022 1.35p 1.48p 1.24p 1.35p 537277
11/11/2022 1.10p 1.70p 1.10p 1.40p 1285167
10/11/2022 0.90p 1.20p 0.90p 1.10p 1631442
09/11/2022 0.90p 0.93p 0.80p 0.90p 107198
08/11/2022 1.00p 1.00p 0.80p 0.90p 506102
07/11/2022 1.00p 1.02p 0.82p 1.00p 878128
04/11/2022 1.00p 1.05p 0.86p 1.00p 742626
03/11/2022 0.80p 1.00p 0.70p 1.00p 1238257
02/11/2022 0.85p 0.93p 0.71p 0.80p 942808
01/11/2022 1.05p 1.70p 0.80p 0.85p 3291986
31/10/2022 1.20p 1.30p 0.61p 0.85p 3974074
28/10/2022 1.20p 1.27p 1.20p 1.20p 45000
27/10/2022 1.20p 1.35p 1.10p 1.20p 282299
26/10/2022 1.40p 1.40p 1.10p 1.20p 1443482
25/10/2022 1.50p 1.80p 1.40p 1.50p 795986
24/10/2022 6.50p 6.50p 1.22p 1.40p 5116632
21/10/2022 7.75p 8.00p 7.54p 7.75p 165782
20/10/2022 7.75p 7.75p 7.75p 7.75p 0
19/10/2022 7.75p 7.84p 7.50p 7.75p 195938
18/10/2022 7.75p 8.00p 7.52p 7.75p 125364
17/10/2022 8.25p 8.25p 7.50p 7.70p 346029
14/10/2022 8.25p 8.50p 8.00p 8.25p 81048
13/10/2022 9.00p 9.50p 8.25p 8.25p 118187
12/10/2022 9.00p 9.25p 8.50p 9.00p 67436
11/10/2022 8.75p 9.00p 8.71p 8.75p 84318
10/10/2022 9.50p 9.50p 8.50p 9.00p 131529
07/10/2022 9.25p 9.50p 9.00p 9.25p 95814
06/10/2022 10.00p 10.50p 9.00p 9.25p 672460
05/10/2022 10.35p 10.67p 10.00p 10.25p 85022
04/10/2022 10.00p 10.50p 9.50p 10.05p 229737
03/10/2022 9.50p 10.00p 9.13p 9.50p 159814
30/09/2022 9.50p 9.80p 9.26p 9.50p 109562
29/09/2022 9.50p 10.00p 9.50p 9.50p 45123
28/09/2022 9.25p 9.80p 9.00p 9.50p 153344
27/09/2022 9.80p 10.00p 9.00p 9.26p 119241
26/09/2022 10.00p 10.50p 9.76p 10.05p 440948
23/09/2022 8.25p 10.00p 8.25p 9.75p 491574
22/09/2022 8.00p 8.50p 7.50p 8.25p 280775
21/09/2022 8.25p 8.50p 8.00p 8.25p 191240
20/09/2022 8.25p 8.35p 8.16p 8.25p 128633
19/09/2022 8.25p 8.36p 8.00p 8.25p 98949
16/09/2022 8.25p 8.36p 8.00p 8.25p 98949
15/09/2022 8.25p 8.50p 8.05p 8.25p 222869
14/09/2022 8.25p 8.50p 8.00p 8.25p 121049
13/09/2022 8.00p 9.00p 7.58p 8.25p 924542
12/09/2022 6.90p 8.31p 6.90p 8.00p 1164337
09/09/2022 6.65p 6.97p 6.60p 6.75p 193651
08/09/2022 6.75p 7.00p 6.00p 6.65p 26671
07/09/2022 6.50p 6.90p 6.23p 6.75p 26160
06/09/2022 7.00p 7.00p 6.68p 7.00p 13699
05/09/2022 7.00p 7.22p 6.80p 7.00p 171910
02/09/2022 7.00p 7.22p 6.77p 7.00p 166086
01/09/2022 7.00p 7.40p 6.76p 7.00p 39608
31/08/2022 7.00p 7.38p 7.00p 7.25p 161612
30/08/2022 7.25p 7.50p 7.00p 7.25p 204743
29/08/2022 7.25p 7.38p 7.01p 7.25p 106779
26/08/2022 7.25p 7.38p 7.01p 7.25p 106779
25/08/2022 7.25p 7.25p 7.01p 7.25p 86269
24/08/2022 7.25p 7.25p 7.00p 7.25p 29538
23/08/2022 7.25p 7.25p 7.04p 7.25p 84614
22/08/2022 7.35p 7.54p 7.20p 7.54p 259582
19/08/2022 7.50p 7.50p 7.25p 7.35p 382455
18/08/2022 7.75p 8.00p 7.69p 7.75p 92913
17/08/2022 8.00p 8.34p 7.50p 7.75p 1053058
16/08/2022 8.10p 8.30p 7.30p 7.45p 776162
15/08/2022 7.50p 8.00p 7.50p 7.85p 396965
12/08/2022 6.75p 8.00p 6.75p 7.75p 1898257
11/08/2022 6.75p 7.00p 6.30p 6.75p 576354
10/08/2022 6.75p 7.19p 6.55p 6.75p 706724
09/08/2022 6.75p 6.89p 6.63p 6.75p 5977
08/08/2022 6.75p 6.92p 6.75p 6.75p 77166
05/08/2022 6.75p 7.50p 6.60p 6.75p 2498037
04/08/2022 6.75p 7.00p 6.53p 6.75p 200586
03/08/2022 7.00p 7.00p 6.50p 6.75p 374365
02/08/2022 7.25p 7.43p 7.09p 7.25p 114059
01/08/2022 8.25p 8.25p 7.00p 7.25p 528620
29/07/2022 8.25p 8.40p 7.55p 7.75p 355077
28/07/2022 8.00p 8.79p 8.00p 8.75p 191944
27/07/2022 8.00p 8.50p 7.82p 8.00p 244875
26/07/2022 8.25p 8.56p 7.66p 8.56p 324192
25/07/2022 8.70p 8.99p 8.00p 8.25p 243978
22/07/2022 8.75p 9.11p 8.71p 8.85p 93443
21/07/2022 8.75p 9.00p 8.67p 8.75p 128779
20/07/2022 9.75p 9.75p 8.89p 9.15p 258121
19/07/2022 9.75p 9.90p 9.58p 9.75p 80311
18/07/2022 9.75p 10.25p 9.75p 9.75p 92859
15/07/2022 10.00p 10.00p 9.50p 10.00p 10507
14/07/2022 10.00p 10.30p 9.75p 9.75p 100326
13/07/2022 10.25p 10.35p 10.00p 10.00p 79118
12/07/2022 10.25p 10.30p 10.16p 10.25p 72545
11/07/2022 10.50p 10.50p 10.00p 10.00p 134177
08/07/2022 10.25p 10.50p 10.00p 10.50p 67170
07/07/2022 10.75p 11.00p 10.00p 10.25p 212891
06/07/2022 10.75p 10.80p 10.50p 10.75p 92438
05/07/2022 10.75p 10.90p 10.53p 10.75p 23308
04/07/2022 10.75p 10.83p 10.75p 10.75p 18890
01/07/2022 10.75p 11.00p 10.51p 10.75p 25409
30/06/2022 10.75p 11.00p 10.50p 10.75p 194925
29/06/2022 11.00p 11.00p 10.70p 10.75p 133447
28/06/2022 11.75p 11.75p 11.00p 11.25p 50129
27/06/2022 10.50p 12.00p 10.20p 11.75p 365776
24/06/2022 11.00p 11.00p 10.15p 10.50p 452432
23/06/2022 11.75p 11.75p 11.01p 11.25p 107946
22/06/2022 11.75p 11.90p 11.53p 11.75p 126292
21/06/2022 12.00p 12.50p 11.75p 12.00p 305257
20/06/2022 15.00p 15.00p 11.85p 12.10p 940024
17/06/2022 15.00p 16.10p 15.00p 15.50p 320302
16/06/2022 15.00p 16.00p 15.00p 15.00p 37831
15/06/2022 16.25p 16.25p 14.68p 15.00p 311276
14/06/2022 17.75p 18.20p 16.16p 17.40p 266419
13/06/2022 17.75p 18.75p 17.45p 17.75p 388498
10/06/2022 18.00p 18.35p 16.50p 17.50p 728734
09/06/2022 17.50p 20.00p 17.40p 18.25p 1389461
08/06/2022 16.50p 18.00p 16.40p 17.25p 1003829
07/06/2022 15.00p 17.63p 15.00p 16.75p 1152785
06/06/2022 13.38p 15.72p 12.93p 15.20p 661688
03/06/2022 12.25p 13.80p 12.25p 12.75p 427939
02/06/2022 12.25p 13.80p 12.25p 12.75p 427939
01/06/2022 12.25p 13.80p 12.25p 12.75p 427939
31/05/2022 12.25p 12.94p 12.07p 12.25p 82760
30/05/2022 12.00p 12.50p 12.00p 12.00p 171768
27/05/2022 11.50p 12.40p 11.50p 11.88p 124303
26/05/2022 11.50p 11.50p 11.40p 11.50p 4654
25/05/2022 11.50p 11.90p 11.38p 11.50p 59777
24/05/2022 11.75p 12.15p 11.38p 11.50p 111962
23/05/2022 11.75p 12.10p 11.38p 11.63p 58965
20/05/2022 11.00p 12.00p 10.80p 11.50p 343243
19/05/2022 10.25p 10.40p 10.00p 10.25p 451934
18/05/2022 10.75p 11.00p 10.25p 10.50p 351454
17/05/2022 11.00p 11.24p 10.50p 10.75p 235193
16/05/2022 11.00p 11.38p 10.87p 11.00p 172078
13/05/2022 11.00p 11.40p 10.85p 11.00p 266664
12/05/2022 11.00p 11.20p 10.50p 11.00p 183805

*Close Price adjusted for both dividends and splits