Peregrine Gold Limited (PGD.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:58PM AEDT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 4,146 |
| 07 Dec 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,250 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 24,889 |
| 04 Dec 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 11,856 |
| 01 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,104 |
| 30 Nov 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,534 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 45 |
| 27 Nov 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 5,329 |
| 24 Nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,404 |
| 23 Nov 2023 | 0.3050 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 27,487 |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 13,953 |
| 20 Nov 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 25,333 |
| 15 Nov 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 1,000 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 858 |
| 10 Nov 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3250 | 0.3250 | 7,861 |
| 09 Nov 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,312 |
| 08 Nov 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 8,394 |
| 07 Nov 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 677 |
| 06 Nov 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 12,489 |
| 03 Nov 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 28,650 |
| 02 Nov 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| 01 Nov 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,900 |
| 31 Oct 2023 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 7,732 |
| 30 Oct 2023 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 10,151 |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,768 |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,100 |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 23,928 |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 7,162 |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,160 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,160 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 801 |
| 08 Sept 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 199 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 8,589 |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,480 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5 |
| 22 Aug 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 46,118 |
| 21 Aug 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 1,249 |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,300 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | 0.3100 | 0.3100 | 0.2750 | 0.2800 | 0.2800 | 23,181 |
| 10 Aug 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,308 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,400 |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | - | - | - | - | - | - |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | - | - | - | - | - | - |
| 24 July 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.