PDI Gold Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.200 | 4.450 | 4.150 | 4.380 | 4.380 | 2,952,205 |
| 2026-10-15 | 4.140 | 4.140 | 3.945 | 3.990 | 3.990 | 6,055,890 |
| 2026-10-14 | 4.330 | 4.340 | 4.060 | 4.150 | 4.150 | 2,448,100 |
| 2026-10-13 | 4.450 | 4.480 | 4.295 | 4.350 | 4.350 | 2,063,101 |
| 2026-10-12 | 4.560 | 4.680 | 4.490 | 4.520 | 4.520 | 2,111,762 |
| 2026-10-09 | 4.420 | 4.510 | 4.360 | 4.470 | 4.470 | 2,099,125 |
| 2026-10-08 | 4.400 | 4.505 | 4.310 | 4.470 | 4.470 | 2,129,193 |
| 2026-10-07 | 4.620 | 4.790 | 4.600 | 4.600 | 4.600 | 1,886,043 |
| 2026-10-06 | 4.950 | 5.040 | 4.570 | 4.620 | 4.620 | 3,054,478 |
| 2026-10-05 | 5.100 | 5.140 | 4.950 | 4.950 | 4.950 | 3,701,644 |
| 2026-10-02 | 5.070 | 5.125 | 4.990 | 5.100 | 5.100 | 2,432,365 |
| 2026-10-01 | 4.850 | 5.095 | 4.840 | 5.080 | 5.080 | 2,969,403 |
| 2026-09-30 | 4.850 | 4.970 | 4.785 | 4.880 | 4.880 | 5,012,679 |
| 2026-09-29 | 4.520 | 4.750 | 4.515 | 4.730 | 4.730 | 1,475,959 |
| 2026-09-28 | 4.680 | 4.700 | 4.510 | 4.580 | 4.580 | 2,326,060 |
| 2026-09-25 | 4.800 | 4.830 | 4.620 | 4.630 | 4.630 | 1,912,276 |
| 2026-09-24 | 4.820 | 4.890 | 4.780 | 4.830 | 4.830 | 1,673,054 |
| 2026-09-23 | 4.890 | 4.950 | 4.810 | 4.950 | 4.950 | 1,632,594 |
| 2026-09-22 | 4.840 | 4.875 | 4.750 | 4.810 | 4.810 | 1,691,958 |
| 2026-09-21 | 4.810 | 4.900 | 4.770 | 4.860 | 4.860 | 2,130,095 |
| 2026-09-18 | 4.770 | 4.990 | 4.740 | 4.910 | 4.910 | 6,867,596 |
| 2026-09-17 | 4.730 | 4.730 | 4.300 | 4.370 | 4.370 | 2,586,345 |
| 2026-09-16 | 4.640 | 4.695 | 4.410 | 4.650 | 4.650 | 2,559,715 |
| 2026-09-15 | 4.770 | 4.770 | 4.590 | 4.610 | 4.610 | 1,752,142 |
| 2026-09-14 | 4.690 | 4.770 | 4.610 | 4.700 | 4.700 | 1,673,756 |
| 2026-09-11 | 4.700 | 4.700 | 4.560 | 4.660 | 4.660 | 1,477,191 |
| 2026-09-10 | 4.730 | 4.845 | 4.680 | 4.790 | 4.790 | 1,835,170 |
| 2026-09-09 | 4.650 | 4.900 | 4.510 | 4.880 | 4.880 | 1,511,933 |
| 2026-09-08 | 4.630 | 4.740 | 4.530 | 4.690 | 4.690 | 1,524,545 |
| 2026-09-07 | 4.480 | 4.670 | 4.480 | 4.520 | 4.520 | 645,527 |
| 2026-09-04 | 4.420 | 4.670 | 4.420 | 4.670 | 4.670 | 1,440,995 |
| 2026-09-03 | 4.400 | 4.560 | 4.250 | 4.380 | 4.380 | 2,781,780 |
| 2026-09-02 | 4.140 | 4.290 | 4.080 | 4.290 | 4.290 | 1,803,946 |
| 2026-09-01 | 4.100 | 4.290 | 4.070 | 4.200 | 4.200 | 1,778,251 |
| 2026-08-31 | 4.270 | 4.270 | 3.830 | 4.190 | 4.190 | 2,479,786 |
| 2026-08-28 | 4.450 | 4.670 | 4.410 | 4.470 | 4.470 | 839,076 |
| 2026-08-27 | 4.660 | 4.660 | 4.345 | 4.400 | 4.400 | 668,290 |
| 2026-08-26 | 4.260 | 4.620 | 4.260 | 4.610 | 4.610 | 1,314,107 |
| 2026-08-25 | 4.425 | 4.538 | 4.388 | 4.475 | 4.475 | 1,577,112 |
| 2026-08-24 | 4.500 | 4.575 | 4.300 | 4.475 | 4.475 | 2,039,631 |
| 2026-08-21 | 0.920 | 0.930 | 0.877 | 0.890 | 4.450 | 1,480,347 |
| 2026-08-20 | 0.895 | 0.922 | 0.890 | 0.920 | 4.600 | 4,068,864 |
| 2026-08-19 | 0.830 | 0.862 | 0.815 | 0.850 | 4.250 | 4,716,657 |
| 2026-08-18 | 0.865 | 0.870 | 0.845 | 0.850 | 4.250 | 1,859,330 |
| 2026-08-17 | 0.820 | 0.855 | 0.815 | 0.850 | 4.250 | 1,820,492 |
| 2026-08-14 | 0.780 | 0.805 | 0.780 | 0.800 | 4.000 | 1,992,547 |
| 2026-08-13 | 0.800 | 0.815 | 0.795 | 0.805 | 4.025 | 1,720,995 |
| 2026-08-12 | 0.765 | 0.800 | 0.765 | 0.790 | 3.950 | 1,973,196 |
| 2026-08-11 | 0.770 | 0.810 | 0.770 | 0.775 | 3.875 | 2,864,641 |
| 2026-08-10 | 0.770 | 0.780 | 0.760 | 0.770 | 3.850 | 2,259,269 |
| 2026-08-07 | 0.725 | 0.770 | 0.715 | 0.760 | 3.800 | 2,201,472 |
| 2026-08-06 | 0.725 | 0.750 | 0.715 | 0.725 | 3.625 | 2,616,116 |
| 2026-08-05 | 0.675 | 0.712 | 0.675 | 0.710 | 3.550 | 2,677,954 |
| 2026-08-04 | 0.660 | 0.677 | 0.615 | 0.655 | 3.275 | 2,212,766 |
| 2026-08-03 | 0.650 | 0.692 | 0.645 | 0.665 | 3.325 | 1,824,227 |
| 2026-07-31 | 0.665 | 0.680 | 0.665 | 0.665 | 3.325 | 5,967,147 |
| 2026-07-30 | 0.680 | 0.685 | 0.617 | 0.635 | 3.175 | 2,694,930 |
| 2026-07-29 | 0.650 | 0.680 | 0.640 | 0.675 | 3.375 | 2,716,829 |
| 2026-07-28 | 0.660 | 0.672 | 0.635 | 0.655 | 3.275 | 1,386,473 |
| 2026-07-27 | 0.655 | 0.685 | 0.645 | 0.675 | 3.375 | 1,912,583 |
Page 1 of 21 · 1,257 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.