Historical Data for Pretium Resources Inc. (Canada) (PVG)

$ 11.47   0.26 (+2.32%) Volume: 3.27m 4:02 PM EDT Jul 18, 2019
After Hours:  $ 11.47 0.00 (0.00%) Volume: 6.21k 4:02 PM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 11.21 11.50 11.0461 11.47 3.27m 0.26 2.32% 11.47 37.02m 15,763
07/17/19 10.96 11.25 10.93 11.21 2.53m 0.36 3.32% 11.21 28.19m 11,731
07/16/19 10.68 10.98 10.68 10.85 2.81m 0.10 0.93% 10.85 30.48m 13,074
07/15/19 10.75 10.89 10.71 10.75 1m 0.02 0.19% 10.75 10.81m 5,817
07/12/19 10.63 10.79 10.47 10.73 1.45m 0.22 2.09% 10.73 15.4m 6,712
07/11/19 10.68 10.7599 10.43 10.51 1.81m -0.18 -1.68% 10.51 19.2m 10,496
07/10/19 10.43 10.81 10.41 10.69 3.04m 0.38 3.69% 10.69 32.47m 14,667
07/09/19 10.14 10.33 10.03 10.31 2.33m 0.17 1.68% 10.31 23.86m 7,589
07/08/19 10.10 10.21 10.01 10.14 1.67m 0.06 0.60% 10.14 16.91m 9,233
07/05/19 9.98 10.145 9.83 10.08 1.86m -0.14 -1.37% 10.08 18.66m 10,612
07/03/19 10.26 10.29 10.0501 10.22 902.82k 0.03 0.29% 10.22 9.17m 5,034
07/02/19 9.90 10.26 9.825 10.19 1.69m 0.38 3.87% 10.19 17.03m 9,569
07/01/19 9.78 9.98 9.72 9.81 1.53m -0.20 -2.00% 9.81 15.06m 8,250
06/28/19 10.08 10.0926 9.91 10.01 1.39m -0.04 -0.40% 10.01 13.96m 8,353
06/27/19 10.00 10.09 9.91 10.05 1.58m 0.01 0.10% 10.05 15.78m 10,041
06/26/19 9.84 10.13 9.84 10.04 2.11m -0.02 -0.20% 10.04 21.11m 12,821
06/25/19 10.33 10.40 9.84 10.06 2.6m -0.22 -2.14% 10.06 26.34m 14,866
06/24/19 10.02 10.30 9.9104 10.28 2.69m 0.35 3.52% 10.28 27.35m 11,634
06/21/19 9.95 10.06 9.86 9.93 3.48m -0.04 -0.40% 9.93 34.63m 11,616
06/20/19 10.04 10.24 9.85 9.97 3.04m 0.15 1.53% 9.97 30.42m 14,998
06/19/19 9.53 9.86 9.45 9.82 1.71m 0.19 1.97% 9.82 16.62m 8,550
06/18/19 9.50 9.69 9.43 9.63 1.98m 0.24 2.56% 9.63 19.04m 11,580