Pure Gold Mining Inc. (PUR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:29PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 0.6000 | 0.6940 | 0.6000 | 0.6000 | 0.6000 | 46,980 |
| 16 Feb 2023 | 0.6000 | 0.7000 | 0.6200 | 0.6000 | 0.6000 | 516,913 |
| 15 Feb 2023 | 0.7000 | 0.8000 | 0.6100 | 0.6000 | 0.6000 | 598,632 |
| 14 Feb 2023 | 0.7000 | 0.8000 | 0.6300 | 0.7000 | 0.7000 | 488,390 |
| 13 Feb 2023 | 0.7500 | 0.8000 | 0.6000 | 0.7400 | 0.7400 | 1,103,361 |
| 10 Feb 2023 | 0.7500 | 0.7990 | 0.7000 | 0.7500 | 0.7500 | 568,497 |
| 09 Feb 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 702,890 |
| 08 Feb 2023 | 0.7500 | 0.7970 | 0.7000 | 0.7500 | 0.7500 | 177,781 |
| 07 Feb 2023 | 0.8000 | 0.9000 | 0.7220 | 0.7500 | 0.7500 | 1,018,283 |
| 06 Feb 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 471,106 |
| 03 Feb 2023 | 0.8000 | 0.8000 | 0.7400 | 0.8000 | 0.8000 | 952,349 |
| 02 Feb 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 892,499 |
| 01 Feb 2023 | 0.8000 | 0.7410 | 0.7000 | 0.8000 | 0.8000 | 430,008 |
| 31 Jan 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 332,331 |
| 30 Jan 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8780 | 0.8780 | 621,998 |
| 27 Jan 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 485,252 |
| 26 Jan 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 245,273 |
| 25 Jan 2023 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 128,133 |
| 24 Jan 2023 | 0.8000 | 0.8400 | 0.7000 | 0.8000 | 0.8000 | 375,000 |
| 23 Jan 2023 | 1.1000 | 1.0000 | 0.6100 | 0.8000 | 0.8000 | 2,192,414 |
| 20 Jan 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 481 |
| 19 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 39,635 |
| 18 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 31,307 |
| 17 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 29,026 |
| 16 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 56,356 |
| 13 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 99,818 |
| 12 Jan 2023 | 1.1250 | 1.2500 | 1.2200 | 1.1250 | 1.1250 | 12,176 |
| 11 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 355,535 |
| 10 Jan 2023 | 1.1250 | 1.2000 | 1.2000 | 1.1250 | 1.1250 | 89,591 |
| 09 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 145,939 |
| 06 Jan 2023 | 1.1250 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 262,447 |
| 05 Jan 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 04 Jan 2023 | 1.0500 | 1.0300 | 1.0000 | 1.1250 | 1.1250 | 203,670 |
| 03 Jan 2023 | 1.0500 | 1.0390 | 1.0000 | 1.0500 | 1.0500 | 458,412 |
| 30 Dec 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 29 Dec 2022 | 1.0500 | 1.0400 | 1.0100 | 1.0500 | 1.0500 | 126,425 |
| 28 Dec 2022 | 1.2500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 48,333 |
| 23 Dec 2022 | 1.0500 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 17,574 |
| 22 Dec 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 21 Dec 2022 | 1.2500 | 1.0740 | 1.0700 | 1.0500 | 1.0500 | 36,717 |
| 20 Dec 2022 | 1.0500 | 1.0750 | 1.0740 | 1.0500 | 1.0500 | 30,290 |
| 19 Dec 2022 | 1.1250 | 1.0750 | 1.0000 | 1.0500 | 1.0500 | 101,891 |
| 16 Dec 2022 | 1.2000 | 1.2800 | 1.0000 | 1.2000 | 1.2000 | 645,209 |
| 15 Dec 2022 | 1.2000 | 1.1200 | 1.1200 | 1.2000 | 1.2000 | 17,500 |
| 14 Dec 2022 | 1.2000 | 1.1200 | 1.1200 | 1.2000 | 1.2000 | 99,062 |
| 13 Dec 2022 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 66,926 |
| 12 Dec 2022 | 1.2000 | 1.3100 | 1.2790 | 1.2000 | 1.2000 | 71,895 |
| 09 Dec 2022 | 1.2000 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 21,000 |
| 08 Dec 2022 | 1.2000 | 1.3400 | 1.1550 | 1.2000 | 1.2000 | 167,513 |
| 07 Dec 2022 | 1.2000 | 1.3600 | 1.1520 | 1.2000 | 1.2000 | 50,006 |
| 06 Dec 2022 | 1.1500 | 1.3000 | 1.1100 | 1.2000 | 1.2000 | 87,346 |
| 05 Dec 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 02 Dec 2022 | 1.3000 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 302,585 |
| 01 Dec 2022 | 1.3000 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 39,052 |
| 30 Nov 2022 | 1.3000 | 1.2220 | 1.2220 | 1.3000 | 1.3000 | 12,103 |
| 29 Nov 2022 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 34,005 |
| 28 Nov 2022 | 1.3500 | 1.5000 | 1.2000 | 1.3000 | 1.3000 | 371,456 |
| 25 Nov 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Nov 2022 | 1.3000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 45,782 |
| 23 Nov 2022 | 1.3000 | 1.3500 | 1.2040 | 1.3000 | 1.3000 | 117,000 |
| 22 Nov 2022 | 1.3000 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 8,702 |
| 21 Nov 2022 | 1.3500 | 1.2600 | 1.2060 | 1.3000 | 1.3000 | 15,003 |
| 18 Nov 2022 | 1.4000 | 1.4400 | 1.2600 | 1.3500 | 1.3500 | 104,333 |
| 17 Nov 2022 | 1.4000 | 1.3110 | 1.3100 | 1.4000 | 1.4000 | 43,251 |
| 16 Nov 2022 | 1.4000 | 1.5200 | 1.2810 | 1.4000 | 1.4000 | 33,158 |
| 15 Nov 2022 | 1.3500 | 1.6000 | 1.2810 | 1.4000 | 1.4000 | 2,271,788 |
| 14 Nov 2022 | 1.3500 | 1.4800 | 1.2400 | 1.3500 | 1.3500 | 537,277 |
| 11 Nov 2022 | 1.1000 | 1.7000 | 1.1100 | 1.4000 | 1.4000 | 1,285,167 |
| 10 Nov 2022 | 0.9000 | 1.2000 | 0.9330 | 1.1000 | 1.1000 | 1,632,142 |
| 09 Nov 2022 | 0.9000 | 0.9350 | 0.8040 | 0.9000 | 0.9000 | 107,198 |
| 08 Nov 2022 | 1.0000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 506,102 |
| 07 Nov 2022 | 1.0000 | 1.0190 | 0.8200 | 1.0000 | 1.0000 | 956,128 |
| 04 Nov 2022 | 1.0000 | 1.0500 | 0.8550 | 1.0000 | 1.0000 | 742,626 |
| 03 Nov 2022 | 0.8000 | 0.9900 | 0.7000 | 1.0000 | 1.0000 | 1,238,257 |
| 02 Nov 2022 | 0.8500 | 0.9250 | 0.7100 | 0.8000 | 0.8000 | 943,008 |
| 01 Nov 2022 | 1.0500 | 1.7000 | 0.8000 | 0.8500 | 0.8500 | 3,292,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
