Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.032	0.032	0.030	0.030	0.030	387,751
2026-02-03	0.031	0.031	0.031	0.031	0.031	0
2026-02-02	0.033	0.033	0.031	0.031	0.031	353,750
2026-01-30	0.036	0.036	0.033	0.033	0.033	163,980
2026-01-29	0.035	0.036	0.035	0.036	0.036	3,000,695
2026-01-28	0.038	0.038	0.037	0.037	0.037	250,644
2026-01-27	0.038	0.038	0.038	0.038	0.038	27
2026-01-23	0.036	0.038	0.036	0.038	0.038	520,000
2026-01-22	0.036	0.036	0.036	0.036	0.036	9,528
2026-01-21	0.035	0.035	0.035	0.035	0.035	0
2026-01-20	0.038	0.038	0.035	0.035	0.035	1,215,247
2026-01-19	0.034	0.038	0.034	0.038	0.038	604,249
2026-01-16	0.032	0.032	0.032	0.032	0.032	0
2026-01-15	0.032	0.032	0.032	0.032	0.032	55,400
2026-01-14	0.030	0.030	0.030	0.030	0.030	425,872
2026-01-13	0.030	0.030	0.029	0.029	0.029	327,974
2026-01-12	0.034	0.034	0.034	0.034	0.034	14,285
2026-01-09	0.032	0.035	0.032	0.035	0.035	380,601
2026-01-08	0.034	0.034	0.030	0.032	0.032	218,248
2026-01-07	0.034	0.034	0.034	0.034	0.034	308
2026-01-06	0.033	0.033	0.033	0.033	0.033	14,699
2026-01-05	0.027	0.030	0.027	0.030	0.030	285,738
2026-01-02	0.027	0.027	0.026	0.027	0.027	190,041
2025-12-31	0.025	0.025	0.025	0.025	0.025	513,850
2025-12-30	0.023	0.025	0.023	0.023	0.023	322,808
2025-12-29	0.023	0.023	0.023	0.023	0.023	250,000
2025-12-24	0.025	0.025	0.024	0.024	0.024	689,638
2025-12-23	0.025	0.025	0.023	0.023	0.023	215,431
2025-12-22	0.023	0.024	0.023	0.024	0.024	848,119
2025-12-19	0.023	0.023	0.023	0.023	0.023	531,923
2025-12-18	0.020	0.022	0.020	0.022	0.022	403,738
2025-12-17	0.019	0.019	0.019	0.019	0.019	0
2025-12-16	0.021	0.021	0.019	0.019	0.019	503,740
2025-12-15	0.021	0.021	0.021	0.021	0.021	0
2025-12-12	0.021	0.021	0.021	0.021	0.021	0
2025-12-11	0.021	0.021	0.021	0.021	0.021	384,442
2025-12-10	0.021	0.021	0.021	0.021	0.021	0
2025-12-09	0.021	0.021	0.021	0.021	0.021	1,818
2025-12-08	0.023	0.023	0.023	0.023	0.023	0
2025-12-05	0.023	0.023	0.023	0.023	0.023	0
2025-12-04	0.023	0.023	0.023	0.023	0.023	0
2025-12-03	0.023	0.023	0.023	0.023	0.023	0
2025-12-02	0.023	0.023	0.023	0.023	0.023	29,639
2025-12-01	0.020	0.020	0.020	0.020	0.020	0
2025-11-28	0.020	0.020	0.020	0.020	0.020	0
2025-11-27	0.020	0.020	0.020	0.020	0.020	0
2025-11-26	0.021	0.021	0.020	0.020	0.020	220,270
2025-11-25	0.021	0.021	0.021	0.021	0.021	29,411
2025-11-24	0.021	0.021	0.021	0.021	0.021	0
2025-11-21	0.021	0.021	0.021	0.021	0.021	37,500
2025-11-20	0.021	0.021	0.021	0.021	0.021	25,000
2025-11-19	0.021	0.021	0.021	0.021	0.021	11,970
2025-11-18	0.021	0.021	0.021	0.021	0.021	50,000
2025-11-17	0.023	0.023	0.021	0.021	0.021	126,248
2025-11-14	0.022	0.022	0.022	0.022	0.022	18,977
2025-11-13	0.021	0.021	0.021	0.021	0.021	50,000
2025-11-12	0.021	0.021	0.021	0.021	0.021	0
2025-11-11	0.021	0.021	0.021	0.021	0.021	0
2025-11-10	0.021	0.021	0.021	0.021	0.021	100,000
2025-11-07	0.021	0.021	0.021	0.021	0.021	15,000

← NewerPage 4 of 5 · 254 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.