PC Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	1.250	1.310	1.250	1.310	1.310	308,219
2026-05-06	1.160	1.235	1.160	1.220	1.220	191,756
2026-05-05	1.145	1.170	1.120	1.150	1.150	156,059
2026-05-04	1.220	1.225	1.120	1.170	1.170	712,927
2026-05-01	1.300	1.300	1.205	1.220	1.220	92,770
2026-04-30	1.245	1.255	1.210	1.255	1.255	321,189
2026-04-29	1.240	1.290	1.230	1.245	1.245	435,741
2026-04-28	1.325	1.325	1.225	1.265	1.265	298,862
2026-04-27	1.400	1.400	1.320	1.325	1.325	282,358
2026-04-24	1.360	1.395	1.325	1.360	1.360	269,239
2026-04-23	1.250	1.375	1.250	1.360	1.360	966,240
2026-04-22	1.150	1.260	1.150	1.250	1.250	360,958
2026-04-21	1.245	1.245	1.145	1.190	1.190	525,386
2026-04-20	1.200	1.265	1.165	1.210	1.210	695,970
2026-04-17	1.250	1.250	1.145	1.175	1.175	212,729
2026-04-16	1.260	1.300	1.205	1.260	1.260	604,464
2026-04-15	1.180	1.290	1.145	1.230	1.230	648,624
2026-04-14	1.240	1.240	1.100	1.150	1.150	458,451
2026-04-13	1.215	1.255	1.180	1.220	1.220	1,162,612
2026-04-10	1.130	1.190	1.110	1.190	1.190	826,987
2026-04-09	1.095	1.130	1.030	1.130	1.130	683,875
2026-04-08	0.980	1.115	0.980	1.100	1.100	1,343,259
2026-04-07	0.890	0.980	0.870	0.955	0.955	1,011,970
2026-04-02	0.950	0.965	0.855	0.890	0.890	397,316
2026-04-01	0.910	0.930	0.885	0.925	0.925	432,292
2026-03-31	0.850	0.885	0.820	0.885	0.885	253,074
2026-03-30	0.815	0.850	0.760	0.850	0.850	582,785
2026-03-27	0.870	0.875	0.810	0.825	0.825	302,046
2026-03-26	0.880	0.895	0.845	0.895	0.895	1,055,605
2026-03-25	0.855	0.898	0.855	0.880	0.880	290,714
2026-03-24	0.830	0.855	0.830	0.850	0.850	1,043,611
2026-03-23	0.900	0.900	0.825	0.835	0.835	749,340
2026-03-20	0.840	0.910	0.840	0.900	0.900	439,695
2026-03-19	0.890	0.893	0.830	0.880	0.880	1,179,922
2026-03-18	0.960	0.975	0.900	0.935	0.935	1,244,926
2026-03-17	0.900	0.975	0.900	0.965	0.965	999,641
2026-03-16	0.940	0.940	0.885	0.900	0.900	424,014
2026-03-13	0.905	0.950	0.905	0.945	0.945	438,831
2026-03-12	0.900	0.950	0.900	0.950	0.950	318,094
2026-03-11	0.900	0.950	0.900	0.910	0.910	405,715
2026-03-10	0.800	0.895	0.800	0.880	0.880	233,579
2026-03-09	0.950	0.950	0.810	0.825	0.825	977,610
2026-03-06	0.960	0.960	0.880	0.910	0.910	518,947
2026-03-05	0.920	1.000	0.920	0.975	0.975	3,854,971
2026-03-04	0.930	0.930	0.885	0.920	0.920	413,389
2026-03-03	0.915	0.935	0.890	0.930	0.930	601,782
2026-03-02	0.890	0.955	0.855	0.910	0.910	857,776
2026-02-27	0.930	0.930	0.850	0.850	0.850	405,679
2026-02-26	0.900	0.970	0.865	0.920	0.920	1,010,667
2026-02-25	0.898	0.930	0.860	0.860	0.860	591,958
2026-02-24	0.910	0.910	0.860	0.885	0.885	271,339
2026-02-23	0.850	0.920	0.820	0.920	0.920	989,041
2026-02-20	0.815	0.855	0.795	0.830	0.830	514,267
2026-02-19	0.750	0.820	0.750	0.820	0.820	544,514
2026-02-18	0.765	0.765	0.715	0.745	0.745	736,378
2026-02-17	0.770	0.780	0.750	0.770	0.770	232,475
2026-02-16	0.790	0.790	0.750	0.770	0.770	421,732
2026-02-13	0.770	0.770	0.720	0.740	0.740	715,210
2026-02-12	0.840	0.870	0.760	0.780	0.780	832,443
2026-02-11	0.760	0.855	0.760	0.815	0.815	1,410,319

← NewerPage 3 of 5 · 254 trading daysOlder →

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.