Australia markets close in 3 hours 12 minutes

Peregrine Gold Limited (PGD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4200-0.0050 (-1.18%)
As of 12:18PM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.42000.42000.42000.42000.420020,000
05 Dec 20220.42500.43000.42500.42500.425049,864
02 Dec 20220.43500.43500.43500.43500.435016,020
01 Dec 20220.46500.46500.43500.44500.445063,270
30 Nov 20220.47000.47000.47000.47000.47006,300
29 Nov 20220.48500.48500.48500.48500.4850-
28 Nov 20220.47000.48500.47000.48500.485050,056
25 Nov 20220.46000.46000.45000.46000.46008,999
24 Nov 20220.45000.48000.45000.46000.460061,697
23 Nov 20220.46000.46000.46000.46000.4600-
22 Nov 20220.47000.47000.46000.46000.460099,145
21 Nov 20220.48500.48500.47000.47000.470045,419
18 Nov 20220.48500.49000.48500.49000.490012,200
17 Nov 20220.48500.48500.48500.48500.48506,400
16 Nov 20220.48000.49500.48000.49500.495019,978
15 Nov 20220.46500.47000.46000.47000.470022,835
14 Nov 20220.48000.48000.46000.46000.460025,797
11 Nov 20220.45500.47500.45500.47500.475071,484
10 Nov 20220.45250.45250.45000.45000.45002,252
09 Nov 20220.48000.52000.44000.45000.4500182,129
08 Nov 20220.43500.43500.42500.43500.435010,469
07 Nov 20220.45000.45000.45000.45000.45006,154
04 Nov 20220.45000.45000.45000.45000.450010,000
03 Nov 20220.45000.45000.45000.45000.4500400
02 Nov 20220.45000.45000.45000.45000.450014,215
01 Nov 20220.45000.45000.45000.45000.450018,441
31 Oct 20220.43000.43500.43000.43500.435074,130
28 Oct 20220.44500.44500.42500.42500.4250263,104
27 Oct 20220.52500.52500.40000.41000.4100583,615
26 Oct 20220.61000.61500.58500.59500.5950253,790
25 Oct 20220.59000.63000.59000.63000.6300129,912
24 Oct 20220.58000.59000.58000.59000.590026,705
21 Oct 20220.60000.60000.58000.58000.58001,107
20 Oct 20220.61500.63000.59500.59500.595047,818
19 Oct 20220.62000.63000.60000.60000.600064,681
18 Oct 20220.58500.63500.58500.60500.605080,597
17 Oct 20220.57000.58500.57000.58500.58503,232
14 Oct 20220.58000.58500.57000.57000.570054,835
13 Oct 20220.55000.56000.55000.56000.56001,000
12 Oct 20220.56000.56000.55000.55000.550045,028
11 Oct 20220.58000.59500.57000.57000.5700279,565
10 Oct 20220.60000.60000.58500.58500.5850117,429
07 Oct 20220.62500.63000.60500.60500.6050194,513
06 Oct 20220.59500.62000.59500.60000.600091,793
05 Oct 20220.55500.58000.54000.58000.580071,825
04 Oct 20220.60500.60500.60500.60500.60501,500
03 Oct 20220.58000.61500.55500.61500.615034,378
30 Sept 20220.59500.59500.59500.59500.5950-
29 Sept 20220.60000.62000.59500.59500.595043,874
28 Sept 20220.58000.59500.56000.59500.595048,594
27 Sept 20220.58500.59250.58500.58500.585027,360
26 Sept 20220.59000.60000.58500.58500.585025,577
23 Sept 20220.61000.61000.59000.59000.590079,916
21 Sept 20220.61000.63000.60000.60500.605042,407
20 Sept 20220.61000.62000.60000.60000.600037,010
19 Sept 20220.57000.62000.55000.60000.6000141,415
16 Sept 20220.62500.65000.60500.60500.605048,576
15 Sept 20220.66000.66000.62500.62500.625043,560
14 Sept 20220.65000.66000.62500.66000.660083,931
13 Sept 20220.70000.70000.67000.67000.670041,823
12 Sept 20220.76000.76000.68000.70000.7000127,671
09 Sept 20220.77000.79000.73000.77000.7700207,599
08 Sept 20220.69500.79500.69500.76000.7600139,296
07 Sept 20220.65000.69000.64000.68000.6800110,834
06 Sept 20220.70000.70000.65000.65000.6500145,531
05 Sept 20220.71000.74500.71000.72000.720032,030
02 Sept 20220.72000.74000.72000.73250.732524,726
01 Sept 20220.78500.78500.72000.72000.720050,119
31 Aug 20220.80000.80000.74500.78000.780059,338
30 Aug 20220.71000.74500.71000.74500.7450135,362
29 Aug 20220.72500.72500.70500.71500.715042,421
26 Aug 20220.77500.77500.72000.76000.7600165,095
25 Aug 20220.80000.80000.75000.77500.7750135,436
24 Aug 20220.83000.83000.75500.80000.800065,803
23 Aug 20220.81500.83000.78000.83000.830036,094
22 Aug 20220.83500.84500.75500.83000.8300347,358
19 Aug 20220.86500.86500.83000.83000.830088,927
18 Aug 20220.89500.89500.83500.83500.8350103,319
17 Aug 20220.90000.91000.87000.89000.8900118,963
16 Aug 20220.98001.00000.86000.91000.9100358,093
15 Aug 20220.94001.01500.84500.94000.94001,104,196
12 Aug 20220.82000.91500.81500.90000.9000643,918
11 Aug 20220.80000.82000.77000.82000.8200415,760
10 Aug 20220.71000.76000.68000.76000.7600408,837
09 Aug 20220.80000.80000.70500.72500.7250537,397
08 Aug 20220.78500.89000.75000.78000.78001,972,330
05 Aug 20220.59000.93000.58000.73500.73505,017,375
04 Aug 20220.42000.42000.42000.42000.4200-
03 Aug 20220.42000.42000.42000.42000.4200-
02 Aug 20220.42000.42000.42000.42000.420069,927
01 Aug 20220.42000.42000.40000.40000.40004,463
29 July 20220.42000.42000.42000.42000.4200-
28 July 20220.40000.42000.40000.42000.42008,354
27 July 20220.43000.43000.40000.40000.4000118,179
26 July 20220.45000.45000.42500.42500.425067,525
25 July 20220.47500.49500.44500.44500.445022,202
22 July 20220.43500.44000.43000.44000.440042,500
21 July 20220.41000.42500.41000.42500.425011,200
20 July 20220.42000.42000.42000.42000.420010,000
19 July 20220.44500.44500.44500.44500.4450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...