PC Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.740	0.775	0.730	0.770	0.770	1,039,450
2026-02-09	0.720	0.763	0.620	0.740	0.740	9,270,214
2026-02-06	0.720	0.720	0.720	0.720	0.720	0
2026-02-05	0.720	0.720	0.720	0.720	0.720	0
2026-02-04	0.710	0.750	0.700	0.720	0.720	972,949
2026-02-03	0.690	0.720	0.635	0.680	0.680	1,079,662
2026-02-02	0.605	0.685	0.585	0.675	0.675	1,831,450
2026-01-30	0.630	0.630	0.525	0.580	0.580	1,198,759
2026-01-29	0.540	0.600	0.525	0.600	0.600	698,305
2026-01-28	0.540	0.540	0.518	0.525	0.525	585,216
2026-01-27	0.510	0.560	0.510	0.520	0.520	2,554,932
2026-01-23	0.495	0.525	0.490	0.490	0.490	1,182,361
2026-01-22	0.495	0.500	0.470	0.490	0.490	927,653
2026-01-21	0.460	0.495	0.455	0.490	0.490	1,303,826
2026-01-20	0.435	0.455	0.425	0.450	0.450	590,125
2026-01-19	0.445	0.445	0.425	0.440	0.440	344,699
2026-01-16	0.445	0.445	0.430	0.435	0.435	298,584
2026-01-15	0.450	0.450	0.430	0.445	0.445	319,774
2026-01-14	0.440	0.455	0.430	0.450	0.450	452,768
2026-01-13	0.460	0.465	0.440	0.440	0.440	412,491
2026-01-12	0.450	0.490	0.435	0.455	0.455	1,463,690
2026-01-09	0.440	0.455	0.425	0.435	0.435	613,395
2026-01-08	0.390	0.450	0.390	0.425	0.425	1,328,762
2026-01-07	0.370	0.380	0.365	0.380	0.380	1,270,277
2026-01-06	0.370	0.370	0.365	0.365	0.365	399,129
2026-01-05	0.370	0.375	0.365	0.375	0.375	199,223
2026-01-02	0.355	0.385	0.355	0.360	0.360	410,890
2025-12-31	0.350	0.355	0.340	0.355	0.355	195,672
2025-12-30	0.360	0.360	0.340	0.350	0.350	328,519
2025-12-29	0.360	0.395	0.360	0.360	0.360	860,016
2025-12-24	0.360	0.360	0.355	0.360	0.360	54,537
2025-12-23	0.345	0.360	0.335	0.355	0.355	754,357
2025-12-22	0.310	0.350	0.310	0.340	0.340	703,625
2025-12-19	0.300	0.305	0.295	0.300	0.300	535,194
2025-12-18	0.310	0.310	0.290	0.300	0.300	806,261
2025-12-17	0.300	0.315	0.285	0.310	0.310	1,176,252
2025-12-16	0.305	0.305	0.295	0.305	0.305	1,942,214
2025-12-15	0.305	0.315	0.295	0.300	0.300	1,333,226
2025-12-12	0.270	0.300	0.270	0.300	0.300	1,258,581
2025-12-11	0.265	0.280	0.260	0.265	0.265	860,520
2025-12-10	0.270	0.280	0.260	0.270	0.270	849,959
2025-12-09	0.280	0.280	0.260	0.275	0.275	432,959
2025-12-08	0.280	0.280	0.260	0.280	0.280	277,500
2025-12-05	0.260	0.280	0.260	0.275	0.275	621,085
2025-12-04	0.255	0.260	0.250	0.255	0.255	383,039
2025-12-03	0.260	0.260	0.250	0.255	0.255	311,616
2025-12-02	0.270	0.270	0.260	0.260	0.260	715,063
2025-12-01	0.260	0.280	0.250	0.265	0.265	1,807,020
2025-11-28	0.230	0.260	0.230	0.260	0.260	1,457,510
2025-11-27	0.225	0.230	0.225	0.230	0.230	393,361
2025-11-26	0.225	0.230	0.220	0.230	0.230	338,167
2025-11-25	0.220	0.220	0.218	0.220	0.220	1,175,096
2025-11-24	0.215	0.220	0.213	0.220	0.220	203,165
2025-11-21	0.220	0.220	0.210	0.215	0.215	144,814
2025-11-20	0.230	0.230	0.220	0.225	0.225	298,438
2025-11-19	0.225	0.230	0.220	0.225	0.225	143,056
2025-11-18	0.220	0.230	0.220	0.225	0.225	339,431
2025-11-17	0.230	0.235	0.225	0.230	0.230	505,641
2025-11-14	0.220	0.235	0.220	0.230	0.230	319,369
2025-11-13	0.220	0.240	0.215	0.230	0.230	324,656

← NewerPage 4 of 5 · 257 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.