Pretium Resources Inc. (PVG)
NYSE: PVG
· Real-Time Price · USD
15.05
-0.20 (-1.31%)
At close: Apr 24, 2025, 3:47 PM
PVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2022 | 15.32 | 15.65 | 14.97 | 15.05 | 15.05 | -1.31% | 11,729,628 |
| Mar 7, 2022 | 14.96 | 15.51 | 14.95 | 15.25 | 15.25 | 2.42% | 4,488,732 |
| Mar 4, 2022 | 14.69 | 15.00 | 14.69 | 14.89 | 14.89 | 1.15% | 1,864,756 |
| Mar 3, 2022 | 14.65 | 14.75 | 14.46 | 14.72 | 14.72 | -0.07% | 634,983 |
| Mar 2, 2022 | 14.70 | 14.74 | 14.49 | 14.73 | 14.73 | -0.41% | 1,099,715 |
| Mar 1, 2022 | 14.55 | 14.80 | 14.53 | 14.79 | 14.79 | 1.51% | 979,177 |
| Feb 28, 2022 | 14.47 | 14.60 | 14.36 | 14.57 | 14.57 | 1.67% | 1,122,111 |
| Feb 25, 2022 | 14.13 | 14.33 | 14.02 | 14.33 | 14.33 | 1.56% | 402,094 |
| Feb 24, 2022 | 14.39 | 14.39 | 13.89 | 14.11 | 14.11 | -0.14% | 1,045,010 |
| Feb 23, 2022 | 14.07 | 14.22 | 14.07 | 14.13 | 14.13 | 0.00% | 962,624 |
| Feb 22, 2022 | 14.12 | 14.23 | 14.05 | 14.13 | 14.13 | -0.21% | 1,006,998 |
| Feb 18, 2022 | 14.17 | 14.25 | 14.06 | 14.16 | 14.16 | -0.21% | 555,104 |
| Feb 17, 2022 | 14.20 | 14.37 | 14.17 | 14.19 | 14.19 | 0.28% | 1,121,132 |
| Feb 16, 2022 | 14.17 | 14.25 | 14.00 | 14.15 | 14.15 | 0.93% | 540,011 |
| Feb 15, 2022 | 13.82 | 14.10 | 13.69 | 14.02 | 14.02 | -0.14% | 481,612 |
| Feb 14, 2022 | 13.95 | 14.08 | 13.85 | 14.04 | 14.04 | 0.86% | 492,492 |
| Feb 11, 2022 | 13.55 | 14.08 | 13.55 | 13.92 | 13.92 | 2.50% | 878,505 |
| Feb 10, 2022 | 13.72 | 13.88 | 13.50 | 13.58 | 13.58 | -1.31% | 504,955 |
| Feb 9, 2022 | 13.74 | 13.85 | 13.71 | 13.76 | 13.76 | 0.00% | 305,462 |
| Feb 8, 2022 | 13.79 | 13.93 | 13.67 | 13.76 | 13.76 | -0.65% | 389,102 |