Australia markets close in 3 hours 32 minutes

Peregrine Gold Limited (PGD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6000+0.0050 (+0.84%)
As of 11:33AM AEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.60000.60000.60000.60000.600020,067
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-
18 July 20220.44500.44500.44500.44500.4450-
15 July 20220.40000.45000.40000.44500.44507,199
14 July 20220.42000.42000.42000.42000.42002
13 July 20220.42000.42000.42000.42000.4200-
12 July 20220.42000.42000.42000.42000.4200-
11 July 20220.42000.42000.42000.42000.4200-
08 July 20220.39000.42000.39000.42000.420084,519
07 July 20220.36000.36000.36000.36000.36001,500
06 July 20220.36500.38000.36000.36000.3600194,252
05 July 20220.36000.36000.36000.36000.360043,498
04 July 20220.36000.37000.36000.36000.360052,804
01 July 20220.38000.38000.38000.38000.38003,947
30 June 20220.36500.38500.36500.38500.385010,269
29 June 20220.38500.39000.38500.39000.39006,000
28 June 20220.36500.36500.35500.35500.355013,156
27 June 20220.39000.39000.36000.36000.360046,876
24 June 20220.41500.41500.41500.41500.4150-
23 June 20220.41500.41500.41500.41500.4150-
22 June 20220.37000.41500.37000.41500.415025,056
21 June 20220.39000.39000.39000.39000.3900-
20 June 20220.35000.39500.34000.39000.390069,933
17 June 20220.38000.38000.34000.35500.3550180,863
16 June 20220.37500.38500.37500.38000.380052,000
15 June 20220.38000.38000.38000.38000.38008,381
14 June 20220.43000.43000.38000.38000.380037,555
10 June 20220.42000.44000.42000.44000.44002,144
09 June 20220.43500.43500.43500.43500.4350-
08 June 20220.45000.45000.42500.43500.435020,669
07 June 20220.46000.46000.46000.46000.4600-
06 June 20220.46000.46000.46000.46000.46006,521
03 June 20220.46000.48000.46000.47000.47007,000
02 June 20220.46500.46500.42500.45000.450062,951
01 June 20220.47500.47500.47000.47000.470022,464
31 May 20220.52000.52000.50000.50000.500012,000
30 May 20220.50000.52000.50000.52000.520010,866
27 May 20220.49000.53000.49000.52000.5200191,074
26 May 20220.47500.50500.47500.49500.495030,939
25 May 20220.47500.49500.47500.49500.495012,495
24 May 20220.49000.49000.49000.49000.490021,400
23 May 20220.50000.50500.47000.49000.490043,202
20 May 20220.49000.49250.48000.49000.490047,176
19 May 20220.47000.47000.46000.46000.460018,000
18 May 20220.48000.52000.46000.52000.520099,576
17 May 20220.46000.55000.46000.53000.5300189,180
16 May 20220.42000.44500.40000.44500.4450104,064
13 May 20220.41750.44000.41750.44000.440022,915
12 May 20220.44500.44500.40000.40000.400088,802
11 May 20220.41000.41000.41000.41000.4100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...