Indicators

Pretium Res Inc (TSX: PVG )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 11, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	13.75	13.81	13.66	13.72	86,078	-0.04(-0.29%)
May 28, 2021	13.62	13.80	13.51	13.76	242,054	+0.08(+0.58%)
May 27, 2021	13.82	13.82	13.64	13.68	442,832	-0.20(-1.44%)
May 26, 2021	14.01	14.27	13.83	13.88	237,343	+0.00(+0.00%)
May 25, 2021	13.87	14.00	13.68	13.88	277,202	-0.10(-0.72%)
May 21, 2021		13.98	13.98	13.98	0	-0.11(-0.78%)
May 20, 2021	13.91	14.27	13.88	14.09	414,569	+0.21(+1.51%)
May 19, 2021	13.89	14.16	13.74	13.88	346,728	-0.12(-0.86%)
May 18, 2021	14.13	14.21	13.86	14.00	157,943	-0.17(-1.20%)
May 17, 2021	13.61	14.34	13.53	14.17	403,398	+0.63(+4.65%)
May 14, 2021	13.23	13.58	13.21	13.54	240,571	+0.39(+2.97%)
May 13, 2021	13.26	13.35	13.08	13.15	251,557	-0.12(-0.90%)
May 12, 2021	13.60	13.68	13.23	13.27	236,938	-0.35(-2.57%)
May 11, 2021	13.27	13.68	13.15	13.62	291,794	+0.17(+1.26%)
May 10, 2021	14.08	14.11	13.43	13.45	408,485	-0.45(-3.24%)
May 07, 2021	14.17	14.21	13.84	13.90	315,261	-0.05(-0.36%)
May 06, 2021	13.84	14.23	13.80	13.95	398,558	+0.22(+1.60%)
May 05, 2021	13.84	13.84	12.71	13.73	767,795	+0.05(+0.37%)
May 04, 2021	13.83	14.13	13.54	13.68	496,766	-0.12(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.