Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.410	0.425	0.410	0.425	0.425	11,200
2022-07-20	0.420	0.420	0.420	0.420	0.420	10,000
2022-07-19	0.445	0.445	0.445	0.445	0.445	0
2022-07-18	0.445	0.445	0.445	0.445	0.445	0
2022-07-15	0.400	0.450	0.400	0.445	0.445	7,199
2022-07-14	0.420	0.420	0.420	0.420	0.420	2
2022-07-13	0.420	0.420	0.420	0.420	0.420	0
2022-07-12	0.420	0.420	0.420	0.420	0.420	0
2022-07-11	0.420	0.420	0.420	0.420	0.420	0
2022-07-08	0.390	0.420	0.390	0.420	0.420	84,519
2022-07-07	0.360	0.360	0.360	0.360	0.360	1,500
2022-07-06	0.365	0.380	0.360	0.360	0.360	194,252
2022-07-05	0.360	0.360	0.360	0.360	0.360	43,498
2022-07-04	0.360	0.370	0.360	0.360	0.360	52,804
2022-07-01	0.380	0.380	0.380	0.380	0.380	3,947
2022-06-30	0.365	0.385	0.365	0.385	0.385	10,269
2022-06-29	0.385	0.390	0.385	0.390	0.390	6,000
2022-06-28	0.365	0.365	0.355	0.355	0.355	13,156
2022-06-27	0.390	0.390	0.360	0.360	0.360	46,876
2022-06-24	0.415	0.415	0.415	0.415	0.415	0
2022-06-23	0.415	0.415	0.415	0.415	0.415	0
2022-06-22	0.370	0.415	0.370	0.415	0.415	25,056
2022-06-21	0.390	0.390	0.390	0.390	0.390	0
2022-06-20	0.350	0.395	0.340	0.390	0.390	69,933
2022-06-17	0.380	0.380	0.340	0.355	0.355	180,863
2022-06-16	0.375	0.385	0.375	0.380	0.380	52,000
2022-06-15	0.380	0.380	0.380	0.380	0.380	8,381
2022-06-14	0.430	0.430	0.380	0.380	0.380	37,555
2022-06-10	0.420	0.440	0.420	0.440	0.440	2,144
2022-06-09	0.435	0.435	0.435	0.435	0.435	0
2022-06-08	0.450	0.450	0.425	0.435	0.435	20,669
2022-06-07	0.460	0.460	0.460	0.460	0.460	0
2022-06-06	0.460	0.460	0.460	0.460	0.460	6,521
2022-06-03	0.460	0.480	0.460	0.470	0.470	7,000
2022-06-02	0.465	0.465	0.425	0.450	0.450	62,951
2022-06-01	0.475	0.475	0.470	0.470	0.470	22,464
2022-05-31	0.520	0.520	0.500	0.500	0.500	12,000
2022-05-30	0.500	0.520	0.500	0.520	0.520	10,866
2022-05-27	0.490	0.530	0.490	0.520	0.520	191,074
2022-05-26	0.475	0.505	0.475	0.495	0.495	30,939
2022-05-25	0.475	0.495	0.475	0.495	0.495	12,495
2022-05-24	0.490	0.490	0.490	0.490	0.490	21,400
2022-05-23	0.500	0.505	0.470	0.490	0.490	43,202
2022-05-20	0.490	0.493	0.480	0.490	0.490	47,176
2022-05-19	0.470	0.470	0.460	0.460	0.460	18,000
2022-05-18	0.480	0.520	0.460	0.520	0.520	99,576
2022-05-17	0.460	0.550	0.460	0.530	0.530	189,180
2022-05-16	0.420	0.445	0.400	0.445	0.445	104,064
2022-05-13	0.418	0.440	0.418	0.440	0.440	22,915
2022-05-12	0.445	0.445	0.400	0.400	0.400	88,802
2022-05-11	0.410	0.410	0.410	0.410	0.410	0
2022-05-10	0.440	0.440	0.405	0.410	0.410	27,264
2022-05-09	0.450	0.455	0.425	0.440	0.440	120,838
2022-05-06	0.475	0.475	0.475	0.475	0.475	53,972
2022-05-05	0.485	0.485	0.480	0.480	0.480	49,988
2022-05-04	0.480	0.490	0.470	0.475	0.475	240,159
2022-05-03	0.475	0.475	0.465	0.475	0.475	30,173
2022-05-02	0.490	0.490	0.475	0.475	0.475	25,064
2022-04-29	0.510	0.510	0.510	0.510	0.510	0
2022-04-28	0.500	0.510	0.490	0.510	0.510	19,068

← NewerPage 19 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.