PC Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 0.900 | 0.990 | 0.900 | 0.950 | 0.950 | 161,762 |
| 2026-07-30 | 0.920 | 0.920 | 0.890 | 0.905 | 0.905 | 63,890 |
| 2026-07-29 | 0.905 | 0.930 | 0.890 | 0.910 | 0.910 | 144,868 |
| 2026-07-28 | 0.910 | 0.913 | 0.850 | 0.900 | 0.900 | 438,227 |
| 2026-07-27 | 0.880 | 0.915 | 0.880 | 0.915 | 0.915 | 94,440 |
| 2026-07-24 | 0.910 | 0.915 | 0.870 | 0.885 | 0.885 | 86,894 |
| 2026-07-23 | 0.995 | 0.995 | 0.910 | 0.915 | 0.915 | 158,302 |
| 2026-07-22 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 378,011 |
| 2026-07-21 | 1.055 | 1.095 | 0.820 | 0.920 | 0.920 | 696,376 |
| 2026-07-20 | 1.080 | 1.100 | 1.050 | 1.055 | 1.055 | 1,331,354 |
| 2026-07-17 | 1.140 | 1.140 | 1.050 | 1.060 | 1.060 | 115,097 |
| 2026-07-16 | 1.075 | 1.080 | 1.050 | 1.075 | 1.075 | 135,107 |
| 2026-07-15 | 1.095 | 1.100 | 1.075 | 1.075 | 1.075 | 21,505 |
| 2026-07-14 | 1.100 | 1.110 | 1.075 | 1.100 | 1.100 | 54,826 |
| 2026-07-13 | 1.130 | 1.160 | 1.110 | 1.135 | 1.135 | 82,751 |
| 2026-07-10 | 1.075 | 1.200 | 1.075 | 1.135 | 1.135 | 223,688 |
| 2026-07-09 | 1.070 | 1.085 | 1.050 | 1.060 | 1.060 | 221,442 |
| 2026-07-08 | 1.095 | 1.125 | 1.040 | 1.095 | 1.095 | 154,692 |
| 2026-07-07 | 1.105 | 1.140 | 1.040 | 1.110 | 1.110 | 193,040 |
| 2026-07-06 | 1.230 | 1.230 | 1.105 | 1.150 | 1.150 | 119,155 |
| 2026-07-03 | 1.110 | 1.205 | 1.110 | 1.195 | 1.195 | 102,776 |
| 2026-07-02 | 1.130 | 1.130 | 1.055 | 1.090 | 1.090 | 265,241 |
| 2026-07-01 | 1.245 | 1.245 | 1.120 | 1.135 | 1.135 | 296,688 |
| 2026-06-30 | 1.265 | 1.315 | 1.240 | 1.285 | 1.285 | 57,636 |
| 2026-06-29 | 1.200 | 1.275 | 1.200 | 1.265 | 1.265 | 175,534 |
| 2026-06-26 | 1.200 | 1.215 | 1.160 | 1.200 | 1.200 | 295,928 |
| 2026-06-25 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 242,303 |
| 2026-06-24 | 1.120 | 1.160 | 1.115 | 1.160 | 1.160 | 194,888 |
| 2026-06-23 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 13,047 |
| 2026-06-22 | 1.190 | 1.195 | 1.135 | 1.195 | 1.195 | 201,348 |
| 2026-06-19 | 1.250 | 1.250 | 1.165 | 1.195 | 1.195 | 188,255 |
| 2026-06-18 | 1.310 | 1.310 | 1.228 | 1.250 | 1.250 | 184,170 |
| 2026-06-17 | 1.250 | 1.355 | 1.250 | 1.320 | 1.320 | 238,161 |
| 2026-06-16 | 1.160 | 1.295 | 1.150 | 1.220 | 1.220 | 221,033 |
| 2026-06-15 | 1.060 | 1.200 | 1.020 | 1.155 | 1.155 | 152,673 |
| 2026-06-12 | 1.155 | 1.155 | 1.050 | 1.095 | 1.095 | 197,703 |
| 2026-06-11 | 0.995 | 1.120 | 0.945 | 1.120 | 1.120 | 632,158 |
| 2026-06-10 | 1.200 | 1.225 | 1.000 | 1.025 | 1.025 | 421,463 |
| 2026-06-09 | 1.250 | 1.250 | 1.155 | 1.200 | 1.200 | 151,821 |
| 2026-06-05 | 1.250 | 1.275 | 1.230 | 1.260 | 1.260 | 124,774 |
| 2026-06-04 | 1.265 | 1.275 | 1.235 | 1.250 | 1.250 | 73,736 |
| 2026-06-03 | 1.355 | 1.400 | 1.260 | 1.300 | 1.300 | 62,032 |
| 2026-06-02 | 1.350 | 1.365 | 1.260 | 1.300 | 1.300 | 420,576 |
| 2026-06-01 | 1.330 | 1.345 | 1.290 | 1.320 | 1.320 | 182,516 |
| 2026-05-29 | 1.270 | 1.340 | 1.270 | 1.295 | 1.295 | 217,374 |
| 2026-05-28 | 1.325 | 1.325 | 1.205 | 1.235 | 1.235 | 494,644 |
| 2026-05-27 | 1.310 | 1.340 | 1.280 | 1.325 | 1.325 | 1,230,473 |
| 2026-05-26 | 1.290 | 1.310 | 1.270 | 1.290 | 1.290 | 152,603 |
| 2026-05-25 | 1.165 | 1.290 | 1.165 | 1.285 | 1.285 | 300,828 |
| 2026-05-22 | 1.190 | 1.280 | 1.170 | 1.260 | 1.260 | 338,609 |
| 2026-05-21 | 1.220 | 1.285 | 1.210 | 1.235 | 1.235 | 365,017 |
| 2026-05-20 | 1.400 | 1.450 | 1.220 | 1.250 | 1.250 | 791,284 |
| 2026-05-19 | 1.390 | 1.395 | 1.355 | 1.355 | 1.355 | 961,302 |
| 2026-05-18 | 1.450 | 1.450 | 1.330 | 1.365 | 1.365 | 285,089 |
| 2026-05-15 | 1.470 | 1.470 | 1.415 | 1.465 | 1.465 | 226,049 |
| 2026-05-14 | 1.445 | 1.515 | 1.415 | 1.470 | 1.470 | 2,183,682 |
| 2026-05-13 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 191,327 |
| 2026-05-12 | 1.365 | 1.450 | 1.355 | 1.445 | 1.445 | 664,612 |
| 2026-05-11 | 1.355 | 1.395 | 1.355 | 1.365 | 1.365 | 230,790 |
| 2026-05-08 | 1.330 | 1.355 | 1.295 | 1.355 | 1.355 | 1,434,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.