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

$ 7.41   -0.04 (-0.54%) Volume: 3.83m 6:30 PM EST Feb 14, 2020
After Hours:  $ 7.49   0.08 (+1.08%) Volume: 41.36k 5:37 PM EST Feb 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 7.45 7.64 7.29 7.41 3.83m -0.04 -0.54% 7.41 28.6m 20,322
02/13/20 7.42 7.73 7.2188 7.45 5.27m -0.10 -1.32% 7.45 39.29m 24,158
02/12/20 7.72 8.23 7.43 7.55 9.03m -2.02 -21.11% 7.55 70m 41,216
02/11/20 9.70 9.78 9.51 9.57 3.16m -0.19 -1.95% 9.57 30.35m 18,009
02/10/20 9.88 10.015 9.74 9.76 2.72m -0.04 -0.41% 9.76 26.78m 16,057
02/07/20 10.20 10.225 9.74 9.80 1.39m -0.36 -3.54% 9.80 13.68m 8,615
02/06/20 10.11 10.28 10.11 10.16 1.62m 0.10 0.99% 10.16 16.47m 8,045
02/05/20 10.17 10.20 10.00 10.06 1.54m -0.15 -1.47% 10.06 15.53m 9,627
02/04/20 10.46 10.50 10.15 10.21 1.93m -0.47 -4.40% 10.21 19.81m 9,982
02/03/20 10.79 10.89 10.57 10.68 950.08k -0.21 -1.93% 10.68 10.14m 7,647
01/31/20 10.84 11.05 10.74 10.89 1.02m 0.03 0.28% 10.89 11.16m 6,238
01/30/20 11.05 11.09 10.83 10.86 1.4m -0.16 -1.45% 10.86 15.28m 7,487
01/29/20 10.48 11.05 10.45 11.02 1.29m 0.51 4.85% 11.02 14.07m 8,366
01/28/20 10.53 10.73 10.37 10.51 1.05m -0.15 -1.41% 10.51 11.08m 6,974
01/27/20 10.84 10.93 10.50 10.66 1.28m -0.06 -0.56% 10.66 13.67m 8,756
01/24/20 10.30 10.73 10.28 10.72 1.52m 0.42 4.08% 10.72 16.07m 10,340
01/23/20 10.25 10.39 10.21 10.30 1.42m 0.01 0.10% 10.30 14.66m 8,413
01/22/20 10.60 10.60 10.14 10.29 1.38m -0.26 -2.46% 10.29 14.18m 8,860
01/21/20 10.44 10.57 10.29 10.55 1.86m 0.07 0.67% 10.55 19.45m 12,313
01/17/20 10.68 10.68 10.365 10.48 1.8m -0.18 -1.69% 10.48 18.85m 12,481