Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.450	0.450	0.450	0.450	0.450	9,049
2023-01-10	0.430	0.460	0.430	0.460	0.460	28,655
2023-01-09	0.435	0.435	0.410	0.410	0.410	27,123
2023-01-06	0.385	0.435	0.385	0.435	0.435	45,077
2023-01-05	0.370	0.415	0.370	0.385	0.385	30,249
2023-01-04	0.350	0.375	0.350	0.375	0.375	22,744
2023-01-03	0.395	0.395	0.335	0.360	0.360	198,416
2022-12-30	0.400	0.400	0.385	0.390	0.390	89,297
2022-12-29	0.400	0.400	0.395	0.400	0.400	38,000
2022-12-28	0.410	0.410	0.395	0.400	0.400	40,057
2022-12-23	0.405	0.415	0.395	0.400	0.400	73,369
2022-12-22	0.460	0.460	0.395	0.425	0.425	168,803
2022-12-21	0.495	0.500	0.465	0.465	0.465	316,285
2022-12-20	0.535	0.535	0.450	0.470	0.470	217,891
2022-12-19	0.560	0.560	0.510	0.530	0.530	535,194
2022-12-16	0.495	0.665	0.495	0.570	0.570	1,864,030
2022-12-15	0.450	0.700	0.350	0.485	0.485	2,408,046
2022-12-14	0.290	0.310	0.285	0.295	0.295	37,626
2022-12-13	0.400	0.400	0.290	0.300	0.300	540,098
2022-12-12	0.375	0.380	0.375	0.380	0.380	58,920
2022-12-09	0.380	0.380	0.365	0.380	0.380	28,099
2022-12-08	0.405	0.405	0.370	0.380	0.380	100,911
2022-12-07	0.410	0.410	0.410	0.410	0.410	10,000
2022-12-06	0.420	0.420	0.420	0.420	0.420	20,000
2022-12-05	0.425	0.430	0.425	0.425	0.425	49,864
2022-12-02	0.435	0.435	0.435	0.435	0.435	16,020
2022-12-01	0.465	0.465	0.435	0.445	0.445	63,270
2022-11-30	0.470	0.470	0.470	0.470	0.470	6,300
2022-11-29	0.485	0.485	0.485	0.485	0.485	0
2022-11-28	0.470	0.485	0.470	0.485	0.485	50,056
2022-11-25	0.460	0.460	0.450	0.460	0.460	8,999
2022-11-24	0.450	0.480	0.450	0.460	0.460	61,697
2022-11-23	0.460	0.460	0.460	0.460	0.460	0
2022-11-22	0.470	0.470	0.460	0.460	0.460	99,145
2022-11-21	0.485	0.485	0.470	0.470	0.470	45,419
2022-11-18	0.485	0.490	0.485	0.490	0.490	12,200
2022-11-17	0.485	0.485	0.485	0.485	0.485	6,400
2022-11-16	0.480	0.495	0.480	0.495	0.495	19,978
2022-11-15	0.465	0.470	0.460	0.470	0.470	22,835
2022-11-14	0.480	0.480	0.460	0.460	0.460	25,797
2022-11-11	0.455	0.475	0.455	0.475	0.475	71,484
2022-11-10	0.453	0.453	0.450	0.450	0.450	2,252
2022-11-09	0.480	0.520	0.440	0.450	0.450	182,129
2022-11-08	0.435	0.435	0.425	0.435	0.435	10,469
2022-11-07	0.450	0.450	0.450	0.450	0.450	6,154
2022-11-04	0.450	0.450	0.450	0.450	0.450	10,000
2022-11-03	0.450	0.450	0.450	0.450	0.450	400
2022-11-02	0.450	0.450	0.450	0.450	0.450	14,215
2022-11-01	0.450	0.450	0.450	0.450	0.450	18,441
2022-10-31	0.430	0.435	0.430	0.435	0.435	74,130
2022-10-28	0.445	0.445	0.425	0.425	0.425	263,104
2022-10-27	0.525	0.525	0.400	0.410	0.410	583,615
2022-10-26	0.610	0.615	0.585	0.595	0.595	253,790
2022-10-25	0.590	0.630	0.590	0.630	0.630	129,912
2022-10-24	0.580	0.590	0.580	0.590	0.590	26,705
2022-10-21	0.600	0.600	0.580	0.580	0.580	1,107
2022-10-20	0.615	0.630	0.595	0.595	0.595	47,818
2022-10-19	0.620	0.630	0.600	0.600	0.600	64,681
2022-10-18	0.585	0.635	0.585	0.605	0.605	80,597
2022-10-17	0.570	0.585	0.570	0.585	0.585	3,232

← NewerPage 17 of 22 · 1,273 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.