Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.580	0.585	0.570	0.570	0.570	54,835
2022-10-13	0.550	0.560	0.550	0.560	0.560	1,000
2022-10-12	0.560	0.560	0.550	0.550	0.550	45,028
2022-10-11	0.580	0.595	0.570	0.570	0.570	279,565
2022-10-10	0.600	0.600	0.585	0.585	0.585	117,429
2022-10-07	0.625	0.630	0.605	0.605	0.605	194,513
2022-10-06	0.595	0.620	0.595	0.600	0.600	91,793
2022-10-05	0.555	0.580	0.540	0.580	0.580	71,825
2022-10-04	0.605	0.605	0.605	0.605	0.605	1,500
2022-10-03	0.580	0.615	0.555	0.615	0.615	34,378
2022-09-30	0.595	0.595	0.595	0.595	0.595	0
2022-09-29	0.600	0.620	0.595	0.595	0.595	43,874
2022-09-28	0.580	0.595	0.560	0.595	0.595	48,594
2022-09-27	0.585	0.593	0.585	0.585	0.585	27,360
2022-09-26	0.590	0.600	0.585	0.585	0.585	25,577
2022-09-23	0.610	0.610	0.590	0.590	0.590	79,916
2022-09-21	0.610	0.630	0.600	0.605	0.605	42,407
2022-09-20	0.610	0.620	0.600	0.600	0.600	37,010
2022-09-19	0.570	0.620	0.550	0.600	0.600	141,415
2022-09-16	0.625	0.650	0.605	0.605	0.605	48,576
2022-09-15	0.660	0.660	0.625	0.625	0.625	43,560
2022-09-14	0.650	0.660	0.625	0.660	0.660	83,931
2022-09-13	0.700	0.700	0.670	0.670	0.670	41,823
2022-09-12	0.760	0.760	0.680	0.700	0.700	127,671
2022-09-09	0.770	0.790	0.730	0.770	0.770	207,599
2022-09-08	0.695	0.795	0.695	0.760	0.760	139,296
2022-09-07	0.650	0.690	0.640	0.680	0.680	110,834
2022-09-06	0.700	0.700	0.650	0.650	0.650	145,531
2022-09-05	0.710	0.745	0.710	0.720	0.720	32,030
2022-09-02	0.720	0.740	0.720	0.733	0.733	24,726
2022-09-01	0.785	0.785	0.720	0.720	0.720	50,119
2022-08-31	0.800	0.800	0.745	0.780	0.780	59,338
2022-08-30	0.710	0.745	0.710	0.745	0.745	135,362
2022-08-29	0.725	0.725	0.705	0.715	0.715	42,421
2022-08-26	0.775	0.775	0.720	0.760	0.760	165,095
2022-08-25	0.800	0.800	0.750	0.775	0.775	135,436
2022-08-24	0.830	0.830	0.755	0.800	0.800	65,803
2022-08-23	0.815	0.830	0.780	0.830	0.830	36,094
2022-08-22	0.835	0.845	0.755	0.830	0.830	347,358
2022-08-19	0.865	0.865	0.830	0.830	0.830	88,927
2022-08-18	0.895	0.895	0.835	0.835	0.835	103,319
2022-08-17	0.900	0.910	0.870	0.890	0.890	118,963
2022-08-16	0.980	1.000	0.860	0.910	0.910	358,093
2022-08-15	0.940	1.015	0.845	0.940	0.940	1,104,196
2022-08-12	0.820	0.915	0.815	0.900	0.900	643,918
2022-08-11	0.800	0.820	0.770	0.820	0.820	415,760
2022-08-10	0.710	0.760	0.680	0.760	0.760	408,837
2022-08-09	0.800	0.800	0.705	0.725	0.725	537,397
2022-08-08	0.785	0.890	0.750	0.780	0.780	1,972,330
2022-08-05	0.590	0.930	0.580	0.735	0.735	5,017,375
2022-08-04	0.420	0.420	0.420	0.420	0.420	0
2022-08-03	0.420	0.420	0.420	0.420	0.420	0
2022-08-02	0.420	0.420	0.420	0.420	0.420	69,927
2022-08-01	0.420	0.420	0.400	0.400	0.400	4,463
2022-07-29	0.420	0.420	0.420	0.420	0.420	0
2022-07-28	0.400	0.420	0.400	0.420	0.420	8,354
2022-07-27	0.430	0.430	0.400	0.400	0.400	118,179
2022-07-26	0.450	0.450	0.425	0.425	0.425	67,525
2022-07-25	0.475	0.495	0.445	0.445	0.445	22,202
2022-07-22	0.435	0.440	0.430	0.440	0.440	42,500

← NewerPage 18 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.