Pacgold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.325	0.365	0.320	0.365	0.365	55,200
2023-06-23	0.345	0.345	0.320	0.320	0.320	62,242
2023-06-22	0.380	0.380	0.350	0.350	0.350	153,805
2023-06-21	0.405	0.405	0.405	0.405	0.405	234
2023-06-20	0.380	0.400	0.380	0.400	0.400	25,251
2023-06-19	0.385	0.385	0.380	0.380	0.380	63,881
2023-06-16	0.390	0.390	0.390	0.390	0.390	0
2023-06-15	0.365	0.390	0.365	0.390	0.390	50,000
2023-06-14	0.405	0.405	0.405	0.405	0.405	25
2023-06-13	0.405	0.405	0.405	0.405	0.405	0
2023-06-09	0.370	0.405	0.370	0.405	0.405	4,287
2023-06-08	0.370	0.370	0.370	0.370	0.370	20,466
2023-06-07	0.400	0.400	0.385	0.385	0.385	25,871
2023-06-06	0.390	0.390	0.375	0.375	0.375	24,554
2023-06-05	0.345	0.400	0.345	0.400	0.400	150,904
2023-06-02	0.330	0.330	0.330	0.330	0.330	27,516
2023-06-01	0.345	0.350	0.345	0.350	0.350	10,717
2023-05-31	0.330	0.330	0.320	0.330	0.330	80,000
2023-05-30	0.325	0.325	0.320	0.325	0.325	28,079
2023-05-29	0.330	0.350	0.320	0.325	0.325	32,518
2023-05-26	0.305	0.330	0.305	0.310	0.310	29,532
2023-05-25	0.330	0.330	0.320	0.320	0.320	54,063
2023-05-24	0.325	0.330	0.325	0.330	0.330	86,238
2023-05-23	0.300	0.300	0.300	0.300	0.300	0
2023-05-22	0.330	0.330	0.295	0.300	0.300	314,172
2023-05-19	0.340	0.340	0.330	0.340	0.340	73,833
2023-05-18	0.330	0.365	0.330	0.340	0.340	58,628
2023-05-17	0.340	0.340	0.340	0.340	0.340	0
2023-05-16	0.360	0.360	0.340	0.340	0.340	86,830
2023-05-15	0.345	0.365	0.345	0.365	0.365	57,183
2023-05-12	0.375	0.375	0.360	0.370	0.370	28,551
2023-05-11	0.390	0.390	0.370	0.370	0.370	111,164
2023-05-10	0.390	0.390	0.390	0.390	0.390	3,902
2023-05-09	0.400	0.400	0.400	0.400	0.400	21,942
2023-05-08	0.430	0.430	0.400	0.400	0.400	47,879
2023-05-05	0.405	0.430	0.405	0.430	0.430	36,188
2023-05-04	0.430	0.430	0.400	0.400	0.400	46,513
2023-05-03	0.420	0.420	0.420	0.420	0.420	50,090
2023-05-02	0.420	0.420	0.410	0.410	0.410	20,000
2023-05-01	0.440	0.440	0.405	0.435	0.435	33,055
2023-04-28	0.430	0.440	0.430	0.440	0.440	23,100
2023-04-27	0.440	0.440	0.430	0.430	0.430	17,006
2023-04-26	0.440	0.440	0.440	0.440	0.440	10,531
2023-04-24	0.425	0.425	0.420	0.420	0.420	5,485
2023-04-21	0.420	0.420	0.420	0.420	0.420	1,627
2023-04-20	0.430	0.430	0.415	0.420	0.420	124,806
2023-04-19	0.445	0.445	0.430	0.430	0.430	25,790
2023-04-18	0.430	0.450	0.430	0.450	0.450	49,483
2023-04-17	0.420	0.420	0.420	0.420	0.420	73,816
2023-04-14	0.410	0.420	0.400	0.400	0.400	39,729
2023-04-13	0.435	0.435	0.425	0.425	0.425	29,357
2023-04-12	0.420	0.440	0.400	0.440	0.440	36,179
2023-04-11	0.400	0.425	0.400	0.420	0.420	102,088
2023-04-06	0.415	0.445	0.410	0.420	0.420	91,136
2023-04-05	0.390	0.445	0.390	0.410	0.410	105,813
2023-04-04	0.390	0.390	0.380	0.380	0.380	73,810
2023-04-03	0.370	0.380	0.370	0.380	0.380	116,826
2023-03-31	0.360	0.360	0.360	0.360	0.360	0
2023-03-30	0.360	0.360	0.360	0.360	0.360	0
2023-03-29	0.365	0.365	0.360	0.360	0.360	45,000

← NewerPage 15 of 22 · 1,266 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.