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

$ 9.21   -0.10 (-1.07%) Volume: 906.67k 6:30 PM EST 15-Nov-2019
After Hours:  $ 9.21 0.00 (0.00%) Volume: 13.61k 5:40 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 9.28 9.41 9.20 9.21 906.67k -0.10 -1.07% 9.21 8.42m 6,495
11/14/19 9.15 9.365 8.975 9.31 2.21m 0.22 2.42% 9.31 20.39m 13,534
11/13/19 9.09 9.20 9.035 9.09 1.28m 0.14 1.56% 9.09 11.68m 8,008
11/12/19 8.86 9.00 8.66 8.95 1.28m 0.08 0.90% 8.95 11.38m 10,485
11/11/19 8.91 9.02 8.73 8.87 1.65m 0.00 0.00% 8.87 14.65m 9,450
11/08/19 8.73 8.97 8.72 8.87 1.97m -0.02 -0.22% 8.87 17.47m 13,373
11/07/19 8.78 8.9787 8.50 8.89 2.72m 0.01 0.11% 8.89 23.82m 16,080
11/06/19 8.74 9.07 8.71 8.88 1.94m 0.20 2.30% 8.88 17.32m 11,247
11/05/19 8.93 9.12 8.65 8.68 5.48m -0.44 -4.82% 8.68 48.17m 17,912
11/04/19 9.26 9.6456 9.11 9.12 2.94m -0.36 -3.80% 9.12 27.3m 16,599
11/01/19 9.71 9.78 9.14 9.48 5.81m -0.64 -6.32% 9.48 53.99m 27,663
10/31/19 9.45 10.41 9.07 10.12 9.4m -2.11 -17.25% 10.12 92.66m 44,011
10/30/19 12.04 12.24 11.845 12.23 1.26m 0.20 1.66% 12.23 15.3m 9,119
10/29/19 11.74 12.20 11.64 12.03 1.35m 0.19 1.60% 12.03 16.17m 10,105
10/28/19 12.06 12.16 11.815 11.84 1.34m -0.41 -3.35% 11.84 16.01m 10,130
10/25/19 12.67 12.85 12.16 12.25 1.91m -0.21 -1.69% 12.25 23.64m 11,967
10/24/19 12.22 12.465 12.18 12.46 1.2m 0.33 2.72% 12.46 14.78m 7,770
10/23/19 12.22 12.33 12.05 12.13 801.83k 0.00 0.00% 12.13 9.75m 6,679
10/22/19 12.08 12.22 11.8301 12.13 1.13m 0.11 0.92% 12.13 13.52m 8,022
10/21/19 12.38 12.47 11.9716 12.02 922.26k -0.36 -2.91% 12.02 11.18m 8,145
10/18/19 12.31 12.47 12.25 12.38 910.91k 0.06 0.49% 12.38 11.26m 8,141
10/17/19 11.84 12.44 11.81 12.32 1.17m 0.43 3.62% 12.32 14.39m 8,109
10/16/19 11.67 11.90 11.59 11.89 765.22k 0.32 2.77% 11.89 9m 5,873