Australia markets closed

Peregrine Gold Limited (PGD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2900+0.0200 (+7.41%)
At close: 03:59PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.27000.29000.27000.29000.290035,066
23 May 20240.28000.28000.27000.27000.27009,550
22 May 20240.27000.27500.27000.27500.275026,179
21 May 20240.29000.29000.28000.28000.280029,977
20 May 20240.28000.30000.28000.29500.295056,739
17 May 20240.30000.30500.26500.26500.265051,129
16 May 20240.27000.31500.27000.29000.290024,030
15 May 20240.24000.26000.24000.25000.250078,749
14 May 20240.23000.23000.23000.23000.230043,303
13 May 20240.23000.23000.22000.22000.220043,073
10 May 2024------
09 May 20240.22000.22500.22000.22500.225039,062
08 May 20240.22000.22000.21500.22000.220057,733
07 May 2024------
06 May 2024------
03 May 2024------
02 May 20240.24000.24000.23500.23500.235012,276
01 May 20240.22500.23500.22500.23500.235019,820
30 Apr 20240.24000.24000.23000.23000.230032,105
29 Apr 20240.23500.24000.23000.23000.230045,753
26 Apr 2024------
24 Apr 20240.22000.22000.22000.22000.22005,636
23 Apr 20240.22500.22500.22000.22000.220019,176
22 Apr 20240.23000.24000.22000.24000.240053,787
19 Apr 20240.21500.23000.21500.23000.230011,057
18 Apr 20240.23000.23000.23000.23000.23003,500
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.23000.23000.22000.22000.220052,902
12 Apr 20240.21500.21500.20500.20500.205010,559
11 Apr 20240.22000.22000.21500.22000.2200117,991
10 Apr 20240.23000.23000.22500.22500.225047,813
09 Apr 20240.23500.23500.23500.23500.235016,756
08 Apr 20240.22500.22500.22500.22500.22509,800
05 Apr 20240.22000.24000.22000.24000.240018,232
04 Apr 20240.23000.23500.23000.23500.235012,668
03 Apr 20240.21500.21500.21500.21500.21504,955
02 Apr 20240.22000.22000.21000.21000.210047,558
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.20000.20000.20000.20000.200012,390
22 Mar 20240.20000.20000.20000.20000.20007,092
21 Mar 2024------
20 Mar 20240.23500.23500.21500.21500.215011,838
19 Mar 20240.21000.21000.20500.20500.20506,184
18 Mar 2024------
15 Mar 20240.23000.23000.22500.22500.225011,377
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 2024------
07 Mar 20240.21500.21500.21000.21000.210011,142
06 Mar 20240.22500.22500.21000.21000.210014,746
05 Mar 20240.23000.23500.23000.23500.23504,419
04 Mar 20240.23500.23500.23500.23500.23508,341
01 Mar 2024------
29 Feb 20240.22500.23500.22500.23000.230029,493
28 Feb 20240.23500.23500.23500.23500.235025,000
27 Feb 20240.24500.24500.23500.23500.235026,835
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 20240.27000.27000.26500.26500.26505,850
20 Feb 20240.24000.25500.23500.24000.240032,126
19 Feb 20240.25000.25000.24500.24500.245025,000
16 Feb 20240.24500.26500.24500.26000.260028,225
15 Feb 20240.25000.25000.25000.25000.250010,344
14 Feb 20240.27500.28000.25000.25000.250037,247
13 Feb 2024------
12 Feb 2024------
09 Feb 20240.26000.26000.26000.26000.260090
08 Feb 20240.27500.28000.27000.27000.270020,132
07 Feb 20240.27000.27000.27000.27000.2700600
06 Feb 20240.28500.28500.28000.28000.280032,926
05 Feb 2024------
02 Feb 20240.30000.30500.30000.30500.305033,001
01 Feb 20240.32000.32000.32000.32000.320010,625
31 Jan 20240.28000.28000.28000.28000.280010,714
30 Jan 20240.29500.30000.29500.29500.295034,471
29 Jan 20240.30000.30000.27500.29000.290039,675
25 Jan 2024------
24 Jan 2024------
23 Jan 20240.28500.29500.28000.29500.295010,188
22 Jan 20240.30500.30500.30000.30000.300030,600
19 Jan 20240.32000.33000.32000.32500.325023,373
18 Jan 2024------
17 Jan 20240.32000.32000.32000.32000.320015,000
16 Jan 20240.29500.29500.29500.29500.29506,300
15 Jan 20240.29500.32500.29500.29500.295057,153
12 Jan 20240.30000.31000.29500.29500.295055,294
11 Jan 20240.31500.31500.29000.29000.290019,165
10 Jan 20240.31500.31500.29000.29000.290056,519
09 Jan 20240.34000.35000.30000.34000.340070,030
08 Jan 20240.32000.35500.27500.27500.275058,698
05 Jan 20240.27500.30000.27000.30000.300021,174
04 Jan 20240.27000.27000.27000.27000.27003,007
03 Jan 20240.26500.27000.26500.27000.270013,205
02 Jan 20240.24000.24000.24000.24000.24001,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...