FinData: Historical Data for TSE, PVG

Friday, 26 April 2024

Pretium Resources Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	18.20	18.57	17.19	18.27	1,140,337
11/11/21	18.25	18.57	18.17	18.41	1,331,387
10/11/21	17.99	18.16	17.84	18.13	2,130,783
09/11/21	17.69	18.04	17.52	17.98	2,377,549
08/11/21	15.18	15.20	14.85	15.10	316,905
05/11/21	14.78	15.06	14.55	15.05	177,782
04/11/21	15.00	15.32	14.65	14.68	189,144
03/11/21	14.54	14.85	14.32	14.78	196,471
02/11/21	14.60	14.66	14.42	14.65	396,594
01/11/21	14.91	14.91	14.59	14.64	335,575
29/10/21	14.83	15.23	14.83	14.97	391,967
28/10/21	15.11	15.33	14.92	15.05	341,035
27/10/21	14.99	15.21	14.89	15.08	251,287
26/10/21	14.69	15.04	14.69	15.02	463,881
25/10/21	14.29	15.00	14.18	14.86	620,490
22/10/21	13.93	14.26	13.91	13.99	395,586
21/10/21	13.52	13.79	13.43	13.74	303,360
20/10/21	13.71	13.79	13.54	13.61	155,715
19/10/21	13.74	13.77	13.41	13.58	256,963
18/10/21	13.63	13.63	13.39	13.50	256,417
15/10/21	13.40	13.75	13.30	13.62	374,625
14/10/21	13.78	13.79	13.48	13.71	216,172
13/10/21	13.24	13.75	13.23	13.66	301,713
12/10/21	12.91	13.19	12.78	13.17	390,583
08/10/21	13.14	13.24	12.82	12.92	196,711
07/10/21	12.95	13.16	12.82	12.85	266,914
06/10/21	12.67	13.09	12.57	13.07	426,135
05/10/21	12.49	12.73	12.10	12.68	340,451
04/10/21	12.15	12.46	12.15	12.35	194,888
01/10/21	12.29	12.29	12.08	12.23	181,166
30/09/21	12.23	12.49	12.19	12.25	442,990
29/09/21	12.21	12.27	12.05	12.15	299,034
28/09/21	11.82	12.26	11.71	12.21	520,143
27/09/21	11.98	12.26	11.84	11.96	191,692
24/09/21	11.99	12.12	11.87	11.90	127,819
23/09/21	12.45	12.45	12.00	12.07	267,803
22/09/21	12.70	12.95	12.58	12.60	328,083
21/09/21	12.56	12.75	12.46	12.60	230,471
20/09/21	12.52	12.60	12.35	12.47	179,022
17/09/21	12.40	12.70	12.32	12.57	463,316
16/09/21	12.51	12.67	12.23	12.56	345,316
15/09/21	12.99	13.06	12.76	12.88	225,212
14/09/21	12.92	13.25	12.84	13.06	387,033
13/09/21	12.55	13.14	12.48	12.91	612,346

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%