Peregrine Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.480	0.515	0.480	0.500	0.500	44,756
2022-01-27	0.530	0.530	0.480	0.480	0.480	7,550
2022-01-25	0.555	0.555	0.480	0.510	0.510	216,562
2022-01-24	0.635	0.635	0.560	0.560	0.560	88,837
2022-01-21	0.625	0.630	0.580	0.630	0.630	52,596
2022-01-20	0.685	0.685	0.610	0.625	0.625	135,153
2022-01-19	0.680	0.700	0.650	0.665	0.665	93,882
2022-01-18	0.730	0.735	0.700	0.700	0.700	62,655
2022-01-17	0.700	0.750	0.700	0.740	0.740	110,191
2022-01-14	0.705	0.745	0.700	0.700	0.700	234,929
2022-01-13	0.650	0.780	0.650	0.720	0.720	184,076
2022-01-12	0.630	0.665	0.570	0.665	0.665	186,134
2022-01-11	0.670	0.675	0.620	0.640	0.640	228,675
2022-01-10	0.605	0.735	0.605	0.670	0.670	408,346
2022-01-07	0.585	0.600	0.585	0.600	0.600	41,280
2022-01-06	0.540	0.590	0.530	0.585	0.585	139,739
2022-01-05	0.455	0.540	0.455	0.540	0.540	77,203
2022-01-04	0.470	0.475	0.450	0.460	0.460	75,304
2021-12-31	0.440	0.470	0.440	0.470	0.470	246,678
2021-12-30	0.420	0.430	0.415	0.430	0.430	6,500
2021-12-29	0.430	0.440	0.405	0.405	0.405	18,766
2021-12-24	0.440	0.440	0.440	0.440	0.440	0
2021-12-23	0.440	0.440	0.440	0.440	0.440	0
2021-12-22	0.415	0.440	0.415	0.440	0.440	78,980
2021-12-21	0.415	0.415	0.415	0.415	0.415	16,349
2021-12-20	0.425	0.425	0.425	0.425	0.425	18,251
2021-12-17	0.445	0.450	0.435	0.435	0.435	112,964
2021-12-16	0.420	0.470	0.415	0.445	0.445	680,969
2021-12-15	0.370	0.370	0.370	0.370	0.370	0
2021-12-14	0.370	0.370	0.360	0.370	0.370	21,570
2021-12-13	0.370	0.370	0.365	0.365	0.365	27,090
2021-12-10	0.360	0.360	0.360	0.360	0.360	0
2021-12-09	0.360	0.360	0.360	0.360	0.360	0
2021-12-08	0.355	0.360	0.355	0.360	0.360	4,645
2021-12-07	0.355	0.355	0.355	0.355	0.355	0
2021-12-06	0.370	0.375	0.355	0.355	0.355	90,403
2021-12-03	0.385	0.385	0.385	0.385	0.385	0
2021-12-02	0.390	0.390	0.385	0.385	0.385	24,919
2021-12-01	0.405	0.405	0.390	0.395	0.395	112,023
2021-11-30	0.390	0.410	0.390	0.395	0.395	208,816
2021-11-29	0.385	0.385	0.385	0.385	0.385	8,000
2021-11-26	0.390	0.390	0.390	0.390	0.390	4,396
2021-11-25	0.365	0.395	0.360	0.395	0.395	93,030
2021-11-24	0.375	0.375	0.365	0.365	0.365	53,567
2021-11-23	0.385	0.385	0.375	0.375	0.375	154,705
2021-11-22	0.400	0.400	0.385	0.385	0.385	57,735
2021-11-19	0.395	0.395	0.395	0.395	0.395	7,500
2021-11-18	0.390	0.395	0.375	0.380	0.380	96,745
2021-11-17	0.410	0.410	0.400	0.400	0.400	77,975
2021-11-16	0.385	0.410	0.385	0.410	0.410	74,391
2021-11-15	0.405	0.425	0.370	0.425	0.425	179,102
2021-11-12	0.405	0.405	0.405	0.405	0.405	4,871
2021-11-11	0.405	0.405	0.405	0.405	0.405	37,514
2021-11-10	0.430	0.430	0.405	0.405	0.405	40,200
2021-11-09	0.415	0.420	0.410	0.410	0.410	207,306
2021-11-08	0.400	0.405	0.400	0.405	0.405	101,569
2021-11-05	0.385	0.385	0.385	0.385	0.385	700
2021-11-04	0.400	0.400	0.365	0.370	0.370	157,273
2021-11-03	0.370	0.370	0.370	0.370	0.370	10,000
2021-11-02	0.365	0.370	0.365	0.370	0.370	38,659

← NewerPage 21 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.