Pearl Gull Iron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.021	0.021	0.021	0.021	0.021	15,000
2025-11-06	0.021	0.021	0.021	0.021	0.021	340,579
2025-11-05	0.022	0.022	0.022	0.022	0.022	279,999
2025-11-04	0.024	0.024	0.023	0.023	0.023	402,031
2025-11-03	0.024	0.024	0.024	0.024	0.024	26,333
2025-10-31	0.025	0.025	0.025	0.025	0.025	0
2025-10-30	0.025	0.025	0.025	0.025	0.025	20,192
2025-10-29	0.023	0.023	0.023	0.023	0.023	1,636
2025-10-28	0.023	0.023	0.022	0.022	0.022	600,000
2025-10-27	0.022	0.022	0.022	0.022	0.022	0
2025-10-24	0.022	0.022	0.022	0.022	0.022	61,877
2025-10-23	0.022	0.022	0.022	0.022	0.022	0
2025-10-22	0.023	0.023	0.022	0.022	0.022	381,243
2025-10-21	0.023	0.024	0.023	0.024	0.024	87,523
2025-10-20	0.023	0.023	0.023	0.023	0.023	0
2025-10-17	0.023	0.023	0.023	0.023	0.023	0
2025-10-16	0.023	0.023	0.023	0.023	0.023	0
2025-10-15	0.023	0.023	0.023	0.023	0.023	0
2025-10-14	0.023	0.023	0.023	0.023	0.023	500,000
2025-10-13	0.023	0.023	0.023	0.023	0.023	7,600
2025-10-10	0.023	0.023	0.023	0.023	0.023	503,905
2025-10-09	0.023	0.024	0.023	0.023	0.023	355,890
2025-10-08	0.022	0.022	0.022	0.022	0.022	134,989
2025-10-07	0.019	0.019	0.019	0.019	0.019	0
2025-10-06	0.019	0.019	0.019	0.019	0.019	0
2025-10-03	0.019	0.019	0.019	0.019	0.019	0
2025-10-02	0.019	0.019	0.019	0.019	0.019	0
2025-10-01	0.019	0.019	0.019	0.019	0.019	0
2025-09-30	0.019	0.019	0.019	0.019	0.019	60,011
2025-09-29	0.019	0.019	0.019	0.019	0.019	200,000
2025-09-26	0.019	0.019	0.019	0.019	0.019	159,308
2025-09-25	0.020	0.020	0.019	0.019	0.019	106,633
2025-09-24	0.020	0.020	0.020	0.020	0.020	224,627
2025-09-23	0.021	0.021	0.021	0.021	0.021	0
2025-09-22	0.021	0.021	0.021	0.021	0.021	0
2025-09-19	0.021	0.021	0.021	0.021	0.021	100,000
2025-09-18	0.021	0.021	0.021	0.021	0.021	55,736
2025-09-17	0.021	0.021	0.021	0.021	0.021	144,722
2025-09-16	0.021	0.021	0.021	0.021	0.021	33,056
2025-09-15	0.021	0.021	0.021	0.021	0.021	227,000
2025-09-12	0.020	0.020	0.020	0.020	0.020	0
2025-09-11	0.020	0.021	0.020	0.020	0.020	461,760
2025-09-10	0.022	0.022	0.021	0.021	0.021	296,544
2025-09-09	0.022	0.022	0.021	0.022	0.022	497,456
2025-09-08	0.023	0.023	0.021	0.022	0.022	661,199
2025-09-05	0.021	0.024	0.018	0.024	0.024	3,026,566
2025-09-04	0.026	0.034	0.022	0.022	0.022	16,326,406
2025-09-03	0.018	0.018	0.018	0.018	0.018	0
2025-09-02	0.012	0.018	0.012	0.018	0.018	571,271
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.010	0.010	0.010	0.010	0.010	0
2025-08-28	0.010	0.010	0.010	0.010	0.010	0
2025-08-27	0.010	0.010	0.010	0.010	0.010	50,000
2025-08-26	0.011	0.011	0.011	0.011	0.011	45,460
2025-08-25	0.010	0.010	0.010	0.010	0.010	175,000
2025-08-22	0.011	0.011	0.011	0.011	0.011	50,000
2025-08-21	0.013	0.013	0.013	0.013	0.013	0
2025-08-20	0.013	0.013	0.013	0.013	0.013	284,663
2025-08-19	0.014	0.014	0.014	0.014	0.014	100,000
2025-08-18	0.012	0.012	0.012	0.012	0.012	0

← NewerPage 5 of 22 · 1,269 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.