Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.510	0.510	0.490	0.490	0.490	17,574
2022-04-26	0.500	0.520	0.490	0.505	0.505	46,931
2022-04-22	0.510	0.513	0.500	0.513	0.513	15,059
2022-04-21	0.530	0.530	0.510	0.510	0.510	29,744
2022-04-20	0.495	0.520	0.495	0.520	0.520	108,532
2022-04-19	0.480	0.480	0.480	0.480	0.480	0
2022-04-14	0.480	0.480	0.480	0.480	0.480	0
2022-04-13	0.480	0.480	0.480	0.480	0.480	0
2022-04-12	0.485	0.495	0.480	0.480	0.480	18,074
2022-04-11	0.510	0.510	0.480	0.485	0.485	42,940
2022-04-08	0.515	0.520	0.515	0.515	0.515	48,743
2022-04-07	0.500	0.500	0.480	0.485	0.485	38,554
2022-04-06	0.500	0.500	0.490	0.500	0.500	88,056
2022-04-05	0.525	0.550	0.525	0.545	0.545	18,044
2022-04-04	0.500	0.550	0.500	0.550	0.550	154,218
2022-04-01	0.500	0.500	0.495	0.500	0.500	76,250
2022-03-31	0.475	0.500	0.475	0.500	0.500	60,678
2022-03-30	0.475	0.500	0.470	0.500	0.500	32,392
2022-03-29	0.470	0.480	0.470	0.470	0.470	97,987
2022-03-28	0.493	0.495	0.480	0.490	0.490	55,405
2022-03-25	0.530	0.535	0.480	0.480	0.480	187,639
2022-03-24	0.480	0.495	0.480	0.495	0.495	56,009
2022-03-23	0.480	0.510	0.438	0.480	0.480	269,361
2022-03-22	0.455	0.465	0.455	0.460	0.460	69,742
2022-03-21	0.460	0.460	0.460	0.460	0.460	50,000
2022-03-18	0.465	0.485	0.450	0.475	0.475	91,674
2022-03-17	0.475	0.475	0.460	0.460	0.460	43,271
2022-03-16	0.475	0.475	0.460	0.470	0.470	31,133
2022-03-15	0.475	0.510	0.475	0.475	0.475	178,710
2022-03-14	0.495	0.510	0.475	0.475	0.475	102,297
2022-03-11	0.500	0.520	0.490	0.510	0.510	178,032
2022-03-10	0.495	0.500	0.460	0.500	0.500	93,097
2022-03-09	0.500	0.500	0.490	0.495	0.495	18,781
2022-03-08	0.520	0.520	0.500	0.500	0.500	42,858
2022-03-07	0.520	0.520	0.510	0.510	0.510	72,596
2022-03-04	0.540	0.540	0.520	0.520	0.520	195,488
2022-03-03	0.520	0.540	0.515	0.530	0.530	216,046
2022-03-02	0.490	0.520	0.490	0.520	0.520	77,769
2022-03-01	0.490	0.490	0.490	0.490	0.490	25,000
2022-02-28	0.480	0.495	0.475	0.490	0.490	147,564
2022-02-25	0.500	0.530	0.490	0.505	0.505	137,374
2022-02-24	0.530	0.530	0.450	0.500	0.500	161,477
2022-02-23	0.580	0.580	0.550	0.550	0.550	23,754
2022-02-22	0.590	0.590	0.565	0.565	0.565	49,556
2022-02-21	0.580	0.595	0.580	0.590	0.590	17,516
2022-02-18	0.610	0.610	0.580	0.580	0.580	134,848
2022-02-17	0.633	0.640	0.620	0.620	0.620	149,218
2022-02-16	0.670	0.670	0.625	0.625	0.625	229,259
2022-02-15	0.635	0.705	0.620	0.670	0.670	440,179
2022-02-14	0.570	0.570	0.570	0.570	0.570	0
2022-02-11	0.570	0.570	0.570	0.570	0.570	0
2022-02-10	0.575	0.575	0.550	0.570	0.570	49,641
2022-02-09	0.560	0.560	0.560	0.560	0.560	0
2022-02-08	0.560	0.560	0.560	0.560	0.560	925
2022-02-07	0.540	0.565	0.520	0.550	0.550	60,632
2022-02-04	0.525	0.525	0.515	0.525	0.525	49,204
2022-02-03	0.525	0.525	0.520	0.525	0.525	30,696
2022-02-02	0.510	0.525	0.470	0.515	0.515	117,374
2022-02-01	0.530	0.540	0.500	0.525	0.525	103,981
2022-01-31	0.540	0.540	0.540	0.540	0.540	7,000

← NewerPage 20 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.