Peregrine Gold Limited (PGD.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:30PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 20,437 |
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 15,792 |
| 30 Sept 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 13,703 |
| 27 Sept 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 48,247 |
| 26 Sept 2024 | - | - | - | - | - | - |
| 25 Sept 2024 | 0.1550 | 0.1900 | 0.1550 | 0.1900 | 0.1900 | 122,467 |
| 24 Sept 2024 | - | - | - | - | - | - |
| 23 Sept 2024 | - | - | - | - | - | - |
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 186 |
| 18 Sept 2024 | - | - | - | - | - | - |
| 17 Sept 2024 | - | - | - | - | - | - |
| 16 Sept 2024 | - | - | - | - | - | - |
| 13 Sept 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 18,421 |
| 12 Sept 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 619 |
| 11 Sept 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,000 |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | - | - | - | - | - | - |
| 05 Sept 2024 | - | - | - | - | - | - |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 21,147 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | - | - | - | - | - | - |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 11,350 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | - | - | - | - | - | - |
| 22 Aug 2024 | - | - | - | - | - | - |
| 21 Aug 2024 | - | - | - | - | - | - |
| 20 Aug 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,070 |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | - | - | - | - | - | - |
| 15 Aug 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | - | - | - | - | - | - |
| 12 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,400 |
| 09 Aug 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,000 |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 16,271 |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,524 |
| 01 Aug 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 9,832 |
| 31 July 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 7,500 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 12,683 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 6,000 |
| 23 July 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 16,606 |
| 22 July 2024 | - | - | - | - | - | - |
| 19 July 2024 | - | - | - | - | - | - |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 23,548 |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | - | - | - | - | - | - |
| 10 July 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,848 |
| 09 July 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 6,769 |
| 08 July 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,742 |
| 05 July 2024 | - | - | - | - | - | - |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 5,287 |
| 20 June 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,711 |
| 19 June 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 20,500 |
| 18 June 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 110,138 |
| 17 June 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 25,740 |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 0.2400 | 0.2450 | 0.2150 | 0.2150 | 0.2150 | 39,295 |
| 12 June 2024 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 70,752 |
| 11 June 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 41,661 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 57,180 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,265 |
| 03 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 10,873 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 74,726 |
| 29 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 22,802 |
| 28 May 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 5,152 |
| 27 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1 |
| 24 May 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 35,066 |
| 23 May 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 9,550 |
| 22 May 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 26,179 |
| 21 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 29,977 |
| 20 May 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 56,739 |
| 17 May 2024 | 0.3000 | 0.3050 | 0.2650 | 0.2650 | 0.2650 | 51,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.