Pretium Resources Inc. Ordinary Shares (Canada)のデータ

Pretium Resources Inc. Ordinary Shares (Canada)の基本情報

名前 Pretium Resources Inc. Ordinary Shares (Canada)
ティッカー PVG
国 Canada
上場年 nan
セクター Basic Industries

Pretium Resources Inc. Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.03 10.55 10.73 10.74 1131000.0 10.74
2021-02-12 10.92 10.4 10.72 10.87 1155200.0 10.87
2021-02-11 11.34 10.64 11.21 10.72 1525800.0 10.72
2021-02-10 11.29 11.04 11.24 11.23 706900.0 11.23
2021-02-09 11.33 11.03 11.29 11.14 922600.0 11.14
2021-02-08 11.58 11.2 11.31 11.24 1561500.0 11.24
2021-02-05 11.12 10.81 11.1 11.07 1172400.0 11.07
2021-02-04 11.0 10.45 10.8 10.97 1555300.0 10.97
2021-02-03 11.13 10.6 10.6 10.99 1469400.0 10.99
2021-02-02 10.77 10.49 10.7 10.58 1229100.0 10.58
2021-02-01 11.31 10.69 11.24 11.08 1906600.0 11.08
2021-01-29 11.6 10.73 11.19 10.82 4720100.0 10.82
2021-01-28 11.05 10.54 10.56 10.89 2041400.0 10.89
2021-01-27 10.45 9.96 10.28 10.33 1323300.0 10.33
2021-01-26 10.58 10.33 10.45 10.4 920700.0 10.4
2021-01-25 10.68 10.28 10.58 10.42 1247800.0 10.42
2021-01-22 10.73 10.36 10.64 10.51 1155200.0 10.51
2021-01-21 10.97 10.6 10.88 10.9 1612600.0 10.9
2021-01-20 10.99 10.51 10.6 10.92 2205700.0 10.92
2021-01-19 10.68 10.13 10.6 10.3 2311300.0 10.3
2021-01-15 10.69 10.44 10.62 10.5 1907100.0 10.5
2021-01-14 10.99 10.69 10.92 10.75 1116600.0 10.75
2021-01-13 11.0 10.72 10.9 10.85 1106600.0 10.85
2021-01-12 11.0 10.63 10.93 10.87 1164500.0 10.87
2021-01-11 11.16 10.77 10.83 10.93 1173000.0 10.93
2021-01-08 11.65 10.98 11.6 11.1 2151000.0 11.1
2021-01-07 11.97 11.57 11.87 11.92 1009800.0 11.92
2021-01-06 12.04 11.52 11.88 12.0 1718100.0 12.0
2021-01-05 12.46 11.99 12.44 12.07 1159100.0 12.07
2021-01-04 12.27 11.8 11.84 12.2 1479400.0 12.2
2020-12-31 11.62 11.32 11.56 11.48 577600.0 11.48
2020-12-30 11.58 11.25 11.25 11.58 743200.0 11.58
2020-12-29 11.44 11.15 11.34 11.24 799200.0 11.24
2020-12-28 11.71 11.32 11.58 11.33 866100.0 11.33
2020-12-24 11.38 11.16 11.21 11.36 414600.0 11.36
2020-12-23 11.33 11.08 11.08 11.25 547500.0 11.25
2020-12-22 11.45 10.93 11.38 11.04 890900.0 11.04
2020-12-21 11.69 11.28 11.31 11.42 776800.0 11.42
2020-12-18 11.89 11.39 11.86 11.39 1430900.0 11.39
2020-12-17 12.01 11.65 11.88 11.91 1185600.0 11.91
2020-12-16 11.4 11.06 11.29 11.39 972600.0 11.39
2020-12-15 11.38 11.07 11.17 11.25 713400.0 11.25
2020-12-14 11.32 10.88 11.13 10.9 738100.0 10.9
2020-12-11 11.34 11.09 11.34 11.21 827300.0 11.21
2020-12-10 11.53 11.2 11.45 11.25 689800.0 11.25
2020-12-09 11.73 11.15 11.65 11.29 991800.0 11.29
2020-12-08 12.16 11.7 12.07 11.76 1069400.0 11.76
2020-12-07 12.22 11.48 11.49 12.03 1571100.0 12.03
2020-12-04 11.53 11.12 11.5 11.48 1613200.0 11.48
2020-12-03 11.57 11.18 11.51 11.36 925700.0 11.36
2020-12-02 11.52 11.27 11.35 11.41 1389100.0 11.41
2020-12-01 11.42 11.03 11.34 11.35 1770600.0 11.35
2020-11-30 11.01 10.7 11.0 10.98 2128000.0 10.98
2020-11-27 11.13 10.86 10.91 11.11 692600.0 11.11
2020-11-25 11.16 10.92 11.06 11.14 877700.0 11.14
2020-11-24 11.07 10.65 10.76 10.87 1088600.0 10.87
2020-11-23 11.61 11.01 11.59 11.05 2090300.0 11.05
2020-11-20 11.95 11.59 11.79 11.67 960800.0 11.67
2020-11-19 11.75 11.49 11.5 11.58 936700.0 11.58
2020-11-18 12.03 11.66 11.97 11.67 911200.0 11.67
2020-11-17 12.08 11.74 11.89 11.97 1182600.0 11.97
2020-11-16 12.15 11.9 12.03 11.9 1262200.0 11.9
2020-11-13 12.35 12.1 12.35 12.13 769600.0 12.13
2020-11-12 12.42 12.03 12.23 12.09 983800.0 12.09
2020-11-11 12.2 11.93 12.08 12.13 1086800.0 12.13
2020-11-10 12.8 12.16 12.75 12.19 1617000.0 12.19
2020-11-09 12.78 12.33 12.37 12.71 1888000.0 12.71
2020-11-06 13.56 12.99 13.5 13.2 1157900.0 13.2
2020-11-05 13.45 12.8 12.88 13.37 1608400.0 13.37
2020-11-04 12.78 12.15 12.78 12.33 1245000.0 12.33
2020-11-03 12.99 12.66 12.84 12.72 1154500.0 12.72
2020-11-02 12.7 12.34 12.39 12.7 1290900.0 12.7
2020-10-30 12.85 12.12 12.85 12.18 1729200.0 12.18
2020-10-29 12.04 11.37 11.48 12.01 1939700.0 12.01
2020-10-28 12.31 11.43 12.25 11.5 3422500.0 11.5
2020-10-27 12.67 12.32 12.38 12.66 2605200.0 12.66
2020-10-26 12.69 12.36 12.49 12.41 798500.0 12.41
2020-10-23 12.63 12.41 12.61 12.52 727200.0 12.52
2020-10-22 12.65 12.42 12.63 12.59 731800.0 12.59
2020-10-21 13.11 12.8 12.96 12.85 895500.0 12.85
2020-10-20 12.87 12.5 12.76 12.82 850000.0 12.82
2020-10-19 13.08 12.61 13.05 12.62 1683700.0 12.62
2020-10-16 13.23 12.9 13.2 12.93 740800.0 12.93
2020-10-15 13.32 12.98 13.09 13.19 902800.0 13.19
2020-10-14 13.65 13.3 13.54 13.49 983400.0 13.49
2020-10-13 13.35 12.89 13.34 13.28 991500.0 13.28
2020-10-12 13.66 13.29 13.5 13.5 608800.0 13.5
2020-10-09 13.55 12.86 12.89 13.5 1412700.0 13.5
2020-10-08 12.72 12.41 12.56 12.61 1452100.0 12.61
2020-10-07 12.6 12.33 12.48 12.4 1650500.0 12.4
2020-10-06 13.0 12.27 12.98 12.28 1255600.0 12.28
2020-10-05 13.13 12.82 12.86 12.95 603300.0 12.95
2020-10-02 13.04 12.77 12.82 12.82 665100.0 12.82
2020-10-01 13.05 12.82 13.0 12.9 752400.0 12.9
2020-09-30 12.93 12.69 12.82 12.84 794900.0 12.84
2020-09-29 12.85 12.54 12.64 12.83 1264500.0 12.83
2020-09-28 12.81 12.41 12.73 12.56 1360500.0 12.56
2020-09-25 12.69 12.26 12.5 12.6 1474700.0 12.6
2020-09-24 12.72 12.06 12.2 12.65 3551300.0 12.65
2020-09-23 13.09 12.15 13.09 12.26 2590900.0 12.26
2020-09-22 13.41 13.03 13.3 13.16 1113600.0 13.16
2020-09-21 13.7 12.98 13.29 13.25 2564400.0 13.25
2020-09-18 14.24 13.77 14.16 13.78 3210700.0 13.78
2020-09-17 14.31 13.88 14.02 14.14 1185900.0 14.14
2020-09-16 14.55 14.18 14.49 14.33 1644500.0 14.33
2020-09-15 14.45 13.97 14.25 14.26 1600900.0 14.26
2020-09-14 14.23 13.13 13.13 14.09 3811800.0 14.09
2020-09-11 13.38 12.84 13.21 12.92 1455500.0 12.92
2020-09-10 13.62 13.13 13.45 13.2 2089300.0 13.2
2020-09-09 13.44 12.62 12.66 13.34 2879100.0 13.34
2020-09-08 12.87 11.98 12.14 12.54 2000500.0 12.54
2020-09-04 12.53 11.98 12.45 12.44 1298400.0 12.44
2020-09-03 12.53 12.13 12.3 12.47 1524000.0 12.47
2020-09-02 12.45 12.0 12.37 12.44 916600.0 12.44
2020-09-01 13.02 12.28 13.0 12.53 1557300.0 12.53
2020-08-31 13.0 12.52 12.58 12.82 1281300.0 12.82
2020-08-28 12.76 12.28 12.47 12.73 2088900.0 12.73
2020-08-27 12.48 11.9 12.43 12.25 1645500.0 12.25
2020-08-26 12.32 11.69 11.73 12.26 1816100.0 12.26
2020-08-25 11.85 11.54 11.74 11.84 1377200.0 11.84
2020-08-24 12.04 11.7 12.04 11.78 917100.0 11.78
2020-08-21 11.96 11.71 11.89 11.87 1083900.0 11.87
2020-08-20 12.32 11.94 12.01 12.12 1625000.0 12.12
2020-08-19 12.38 11.86 12.21 12.0 1806800.0 12.0
2020-08-18 12.74 12.17 12.69 12.33 1909500.0 12.33
2020-08-17 12.47 12.06 12.11 12.45 2017400.0 12.45
2020-08-14 12.02 11.51 12.01 11.79 1384900.0 11.79
2020-08-13 12.24 11.65 11.69 12.02 2046700.0 12.02
2020-08-12 12.06 11.47 11.9 11.49 2439200.0 11.49
2020-08-11 11.79 11.26 11.42 11.57 2695800.0 11.57
2020-08-10 12.74 11.95 12.58 11.97 3072200.0 11.97
2020-08-07 12.57 11.97 12.25 12.4 5561500.0 12.4
2020-08-06 13.07 11.05 11.23 12.54 16604800.0 12.54
2020-08-05 10.39 9.92 10.29 9.98 3839000.0 9.98
2020-08-04 10.07 9.23 9.25 10.04 2001000.0 10.04
2020-08-03 9.52 9.05 9.45 9.32 1806900.0 9.32
2020-07-31 9.65 9.43 9.53 9.47 2718300.0 9.47
2020-07-30 9.75 9.34 9.56 9.36 1452600.0 9.36
2020-07-29 10.02 9.55 9.9 9.8 2067600.0 9.8
2020-07-28 10.03 9.69 9.76 9.84 1520700.0 9.84
2020-07-27 10.16 9.78 9.91 9.95 3225300.0 9.95
2020-07-24 9.58 9.3 9.48 9.46 1444900.0 9.46
2020-07-23 9.71 9.14 9.69 9.27 1671400.0 9.27
2020-07-22 9.85 9.54 9.61 9.68 1650100.0 9.68
2020-07-21 9.78 9.5 9.67 9.53 2225500.0 9.53
2020-07-20 9.41 8.93 9.0 9.36 2272100.0 9.36
2020-07-17 8.9 8.63 8.66 8.82 1837400.0 8.82
2020-07-16 8.85 8.52 8.75 8.57 2669800.0 8.57
2020-07-15 8.86 8.41 8.57 8.81 1987000.0 8.81
2020-07-14 8.66 8.26 8.52 8.56 2443500.0 8.56
2020-07-13 9.05 8.48 8.58 8.51 3318400.0 8.51
2020-07-10 8.73 8.41 8.66 8.45 2288600.0 8.45
2020-07-09 8.91 8.39 8.87 8.63 3497100.0 8.63
2020-07-08 8.92 8.55 8.85 8.74 2055600.0 8.74
2020-07-07 8.77 8.42 8.48 8.69 1699500.0 8.69
2020-07-06 8.87 8.28 8.32 8.53 2183300.0 8.53
2020-07-02 8.4 8.16 8.3 8.17 4320100.0 8.17
2020-07-01 8.42 8.02 8.42 8.3 1318700.0 8.3
2020-06-30 8.53 8.09 8.13 8.4 3437600.0 8.4
2020-06-29 8.16 7.94 8.12 8.14 1643700.0 8.14
2020-06-26 8.16 7.92 8.09 8.12 2406500.0 8.12
2020-06-25 8.29 8.04 8.29 8.13 2508400.0 8.13
2020-06-24 8.78 8.3 8.78 8.33 2018100.0 8.33
2020-06-23 8.92 8.64 8.75 8.76 1182600.0 8.76
2020-06-22 8.89 8.49 8.57 8.63 1437400.0 8.63
2020-06-19 8.49 7.85 7.92 8.36 2260800.0 8.36
2020-06-18 8.04 7.74 8.03 7.79 2358100.0 7.79
2020-06-17 8.23 8.02 8.08 8.07 1011600.0 8.07
2020-06-16 8.37 8.0 8.35 8.03 2375100.0 8.03
2020-06-15 8.32 7.78 8.0 8.27 1986000.0 8.27
2020-06-12 8.69 8.1 8.66 8.19 1878400.0 8.19
2020-06-11 9.07 8.51 8.95 8.55 2292200.0 8.55
2020-06-10 8.92 8.3 8.66 8.89 1556600.0 8.89
2020-06-09 8.77 8.46 8.66 8.51 1303000.0 8.51
2020-06-08 8.6 8.24 8.39 8.56 1245500.0 8.56
2020-06-05 8.38 8.07 8.27 8.38 1749800.0 8.38
2020-06-04 8.69 8.46 8.58 8.6 1128200.0 8.6
2020-06-03 8.52 8.25 8.41 8.45 1941300.0 8.45
2020-06-02 9.03 8.61 8.98 8.63 2404000.0 8.63
2020-06-01 8.98 8.74 8.75 8.97 1235400.0 8.97
2020-05-29 8.93 8.67 8.9 8.72 1397600.0 8.72
2020-05-28 8.89 8.57 8.78 8.69 1544200.0 8.69
2020-05-27 8.58 8.09 8.21 8.55 1716300.0 8.55
2020-05-26 8.8 8.33 8.71 8.36 1526700.0 8.36
2020-05-22 9.13 8.78 9.03 8.87 870300.0 8.87
2020-05-21 9.07 8.73 9.02 8.92 1047100.0 8.92
2020-05-20 9.38 9.09 9.37 9.19 1406400.0 9.19
2020-05-19 9.39 8.92 8.96 9.32 2581900.0 9.32
2020-05-18 9.28 8.62 9.0 8.69 1557000.0 8.69
2020-05-15 9.0 8.56 8.75 8.99 3021100.0 8.99
2020-05-14 8.59 8.23 8.29 8.51 1313000.0 8.51
2020-05-13 8.56 8.08 8.54 8.27 1180400.0 8.27
2020-05-12 8.6 8.3 8.36 8.36 1845800.0 8.36
2020-05-11 8.59 8.13 8.54 8.26 1440800.0 8.26
2020-05-08 8.81 8.49 8.54 8.54 1722800.0 8.54
2020-05-07 8.78 8.21 8.4 8.64 2296900.0 8.64
2020-05-06 8.32 8.09 8.18 8.3 1820400.0 8.3
2020-05-05 8.43 8.04 8.3 8.36 2556400.0 8.36
2020-05-04 8.77 8.26 8.51 8.47 2545500.0 8.47
2020-05-01 8.48 7.55 7.7 8.46 2692600.0 8.46
2020-04-30 8.22 7.61 8.16 7.63 2037100.0 7.63
2020-04-29 8.16 7.71 7.81 8.16 2469000.0 8.16
2020-04-28 8.04 7.68 7.94 7.85 3152000.0 7.85
2020-04-27 8.41 7.94 8.3 8.03 2671700.0 8.03
2020-04-24 8.44 7.99 8.36 8.3 1992400.0 8.3
2020-04-23 8.68 8.05 8.38 8.18 2946400.0 8.18
2020-04-22 8.32 7.95 8.02 8.21 2618500.0 8.21
2020-04-21 7.89 7.53 7.74 7.78 1632800.0 7.78
2020-04-20 8.05 7.34 7.48 7.96 3012700.0 7.96
2020-04-17 7.76 7.29 7.51 7.31 4360100.0 7.31
2020-04-16 7.91 7.49 7.72 7.76 2847100.0 7.76
2020-04-15 7.72 7.29 7.59 7.62 2715900.0 7.62
2020-04-14 8.48 7.62 8.06 7.86 3586400.0 7.86
2020-04-13 8.08 6.97 7.32 7.93 2687900.0 7.93
2020-04-09 7.49 6.88 7.02 7.26 3352900.0 7.26
2020-04-08 6.85 6.44 6.46 6.79 2359600.0 6.79
2020-04-07 6.83 6.35 6.65 6.49 2510700.0 6.49
2020-04-06 6.85 6.34 6.37 6.68 2715400.0 6.68
2020-04-03 6.55 6.15 6.15 6.26 2138700.0 6.26
2020-04-02 6.46 6.1 6.25 6.17 2072100.0 6.17
2020-04-01 6.19 5.56 5.61 6.12 2394300.0 6.12
2020-03-31 6.19 5.64 5.91 5.67 2861700.0 5.67
2020-03-30 6.44 5.73 6.09 5.95 2617200.0 5.95
2020-03-27 6.62 5.96 6.45 6.16 3539500.0 6.16
2020-03-26 7.39 6.36 6.94 6.61 3701800.0 6.61
2020-03-25 7.14 5.79 6.05 6.97 4105200.0 6.97
2020-03-24 6.46 5.83 6.46 6.01 4631300.0 6.01
2020-03-23 5.98 5.07 5.68 5.68 3712500.0 5.68
2020-03-20 6.69 5.35 6.55 5.53 5507600.0 5.53
2020-03-19 7.29 5.59 6.17 6.42 3401700.0 6.42
2020-03-18 7.29 6.13 6.48 6.33 4902800.0 6.33
2020-03-17 7.05 5.68 5.68 6.84 3782200.0 6.84
2020-03-16 6.0 4.05 4.05 5.72 3493400.0 5.72
2020-03-13 6.09 5.3 5.9 5.49 4710600.0 5.49
2020-03-12 6.49 5.39 6.04 5.86 3168000.0 5.86
2020-03-11 7.37 6.51 7.34 6.64 3288500.0 6.64
2020-03-10 7.56 7.08 7.17 7.42 3775400.0 7.42
2020-03-09 7.42 7.03 7.32 7.07 2294300.0 7.07
2020-03-06 7.64 7.14 7.63 7.61 2259600.0 7.61
2020-03-05 7.78 7.51 7.67 7.63 1916700.0 7.63
2020-03-04 7.57 7.24 7.5 7.57 2006400.0 7.57
2020-03-03 7.82 7.03 7.22 7.45 4079800.0 7.45
2020-03-02 7.36 6.93 7.26 7.09 2327000.0 7.09
2020-02-28 7.4 6.91 7.2 7.1 4353300.0 7.1
2020-02-27 8.12 7.47 8.07 7.48 3440200.0 7.48
2020-02-26 8.23 7.77 7.95 7.97 3449500.0 7.97
2020-02-25 8.15 7.76 7.83 7.92 3924500.0 7.92
2020-02-24 8.29 7.82 8.1 7.9 3475800.0 7.9
2020-02-21 7.88 7.4 7.47 7.81 2817100.0 7.81
2020-02-20 7.47 7.26 7.34 7.33 1699400.0 7.33
2020-02-19 7.59 7.25 7.59 7.35 3169700.0 7.35
2020-02-18 7.58 7.26 7.46 7.53 3731900.0 7.53