Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.400	0.405	0.380	0.390	0.390	58,098
2023-04-05	0.385	0.405	0.385	0.405	0.405	42,789
2023-04-04	0.380	0.380	0.370	0.375	0.375	88,955
2023-04-03	0.385	0.395	0.360	0.380	0.380	124,725
2023-03-31	0.400	0.403	0.400	0.400	0.400	31,353
2023-03-30	0.405	0.405	0.385	0.385	0.385	82,283
2023-03-29	0.385	0.385	0.385	0.385	0.385	0
2023-03-28	0.390	0.390	0.385	0.385	0.385	3,245
2023-03-27	0.405	0.405	0.390	0.390	0.390	18,962
2023-03-24	0.420	0.420	0.405	0.405	0.405	27,000
2023-03-23	0.395	0.420	0.395	0.415	0.415	84,400
2023-03-22	0.370	0.395	0.370	0.395	0.395	14,738
2023-03-21	0.390	0.390	0.365	0.365	0.365	21,314
2023-03-20	0.415	0.415	0.365	0.395	0.395	22,331
2023-03-17	0.410	0.415	0.410	0.415	0.415	31,860
2023-03-16	0.395	0.400	0.350	0.400	0.400	54,599
2023-03-15	0.410	0.410	0.405	0.408	0.408	30,144
2023-03-14	0.415	0.415	0.410	0.410	0.410	6,210
2023-03-13	0.435	0.435	0.415	0.415	0.415	67,907
2023-03-10	0.425	0.425	0.425	0.425	0.425	22,958
2023-03-09	0.430	0.430	0.425	0.425	0.425	30,341
2023-03-08	0.425	0.425	0.420	0.425	0.425	29,265
2023-03-07	0.445	0.445	0.425	0.425	0.425	33,665
2023-03-06	0.445	0.445	0.440	0.440	0.440	15,851
2023-03-03	0.460	0.460	0.420	0.440	0.440	263,023
2023-03-02	0.463	0.463	0.463	0.463	0.463	0
2023-03-01	0.463	0.463	0.463	0.463	0.463	0
2023-02-28	0.440	0.465	0.440	0.463	0.463	18,141
2023-02-27	0.430	0.430	0.430	0.430	0.430	0
2023-02-24	0.430	0.430	0.430	0.430	0.430	13,945
2023-02-23	0.435	0.435	0.430	0.430	0.430	19,871
2023-02-22	0.415	0.460	0.415	0.430	0.430	18,250
2023-02-21	0.415	0.450	0.415	0.430	0.430	31,469
2023-02-20	0.440	0.440	0.420	0.420	0.420	58,961
2023-02-17	0.423	0.440	0.423	0.440	0.440	52,342
2023-02-16	0.450	0.450	0.410	0.430	0.430	194,405
2023-02-15	0.470	0.470	0.460	0.460	0.460	40,794
2023-02-14	0.490	0.490	0.480	0.480	0.480	83,526
2023-02-13	0.500	0.510	0.490	0.510	0.510	11,851
2023-02-10	0.490	0.500	0.490	0.490	0.490	26,739
2023-02-09	0.500	0.500	0.500	0.500	0.500	8,000
2023-02-08	0.510	0.525	0.495	0.500	0.500	112,328
2023-02-07	0.485	0.525	0.485	0.525	0.525	121,213
2023-02-06	0.490	0.490	0.470	0.485	0.485	34,139
2023-02-03	0.520	0.560	0.490	0.500	0.500	324,762
2023-02-02	0.510	0.510	0.493	0.493	0.493	33,265
2023-02-01	0.515	0.515	0.500	0.500	0.500	60,638
2023-01-31	0.540	0.540	0.520	0.520	0.520	99,034
2023-01-30	0.540	0.575	0.525	0.540	0.540	143,078
2023-01-27	0.570	0.575	0.530	0.535	0.535	36,193
2023-01-25	0.600	0.600	0.540	0.575	0.575	153,301
2023-01-24	0.600	0.640	0.580	0.590	0.590	308,040
2023-01-23	0.500	0.590	0.500	0.590	0.590	467,166
2023-01-20	0.460	0.460	0.450	0.450	0.450	4,736
2023-01-19	0.480	0.480	0.440	0.445	0.445	125,264
2023-01-18	0.490	0.500	0.480	0.480	0.480	59,877
2023-01-17	0.520	0.520	0.480	0.500	0.500	139,385
2023-01-16	0.465	0.505	0.465	0.505	0.505	124,865
2023-01-13	0.470	0.495	0.440	0.450	0.450	268,367
2023-01-12	0.500	0.500	0.460	0.460	0.460	365,175

← NewerPage 16 of 22 · 1,265 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.