PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	12.10	12.11	12.02	12.04	12.04	-0.07%	26,896
Jul 7, 2025	12.06	12.10	12.01	12.05	12.05	-0.50%	27,359
Jul 3, 2025	11.98	12.14	11.98	12.11	12.11	1.17%	37,587
Jul 2, 2025	11.94	11.98	11.90	11.97	11.97	-0.30%	59,355
Jul 1, 2025	11.98	12.03	11.97	12.01	12.01	0.30%	44,782
Jun 30, 2025	11.97	11.98	11.93	11.97	11.97	0.72%	37,736
Jun 27, 2025	11.89	11.93	11.83	11.88	11.88	0.63%	39,707
Jun 26, 2025	11.75	11.82	11.73	11.81	11.81	0.25%	34,640
Jun 25, 2025	11.85	11.88	11.77	11.78	11.78	-1.14%	51,107
Jun 24, 2025	11.82	11.93	11.82	11.92	11.92	1.90%	40,815
Jun 23, 2025	11.54	11.69	11.53	11.69	11.69	0.90%	47,481
Jun 20, 2025	11.74	11.74	11.58	11.59	11.59	-0.78%	21,081
Jun 18, 2025	11.78	11.85	11.68	11.68	11.68	-1.18%	27,366
Jun 17, 2025	11.91	11.99	11.82	11.82	11.82	-1.17%	101,050
Jun 16, 2025	11.99	12.04	11.96	11.96	11.96	0.67%	27,215
Jun 13, 2025	11.88	12.01	11.87	11.88	11.88	-1.66%	20,830
Jun 12, 2025	12.07	12.11	12.06	12.08	12.08	0.55%	32,601
Jun 11, 2025	12.04	12.11	12.00	12.01	12.01	-0.22%	29,727
Jun 10, 2025	12.01	12.04	11.99	12.04	12.04	0.58%	37,918
Jun 9, 2025	11.96	12.02	11.94	11.97	11.97	-0.50%	27,263
Jun 6, 2025	12.02	12.04	12.02	12.03	12.03	1.01%	22,112
Jun 5, 2025	11.89	11.98	11.87	11.91	11.91	0.42%	42,718
Jun 4, 2025	11.84	11.91	11.84	11.86	11.86	0.25%	39,646
Jun 3, 2025	11.76	11.84	11.71	11.83	11.83	0.34%	30,886
Jun 2, 2025	11.73	11.79	11.65	11.79	11.79	0.08%	46,711
May 30, 2025	11.69	11.79	11.68	11.78	11.78	0.43%	31,407
May 29, 2025	11.76	11.76	11.65	11.73	11.73	0.39%	35,709
May 28, 2025	11.72	11.73	11.68	11.68	11.68	-0.39%	26,133
May 27, 2025	11.63	11.75	11.63	11.73	11.73	2.18%	50,942
May 23, 2025	11.44	11.54	11.44	11.48	11.48	-1.80%	38,462
May 22, 2025	11.61	11.73	11.61	11.69	11.69	0.69%	52,010
May 21, 2025	11.76	11.79	11.60	11.61	11.61	-1.47%	61,858
May 20, 2025	11.78	11.82	11.75	11.78	11.78	-0.98%	39,351
May 19, 2025	11.76	11.90	11.76	11.90	11.90	1.02%	36,696
May 16, 2025	11.68	11.81	11.68	11.78	11.78	-0.21%	22,798
May 15, 2025	11.73	11.81	11.73	11.81	11.81	0.28%	28,092
May 14, 2025	11.78	11.82	11.75	11.77	11.77	-0.49%	33,723
May 13, 2025	11.78	11.87	11.78	11.83	11.83	0.77%	51,699
May 12, 2025	11.67	11.74	11.60	11.74	11.74	3.44%	27,022
May 9, 2025	11.38	11.41	11.35	11.35	11.35	-0.42%	50,805
May 8, 2025	11.30	11.47	11.30	11.40	11.40	1.42%	49,234
May 7, 2025	11.27	11.27	11.17	11.24	11.24	0.52%	35,766
May 6, 2025	11.18	11.26	11.16	11.18	11.18	-1.08%	31,015
May 5, 2025	11.29	11.38	11.29	11.30	11.30	-0.29%	27,665
May 2, 2025	11.27	11.38	11.27	11.34	11.34	1.59%	30,983
May 1, 2025	11.19	11.22	11.16	11.16	11.16	0.87%	17,969
Apr 30, 2025	10.89	11.06	10.89	11.06	11.06	-0.40%	16,555
Apr 29, 2025	11.00	11.12	11.00	11.11	11.11	0.84%	52,693
Apr 28, 2025	10.96	11.03	10.92	11.01	11.01	0.38%	24,372
Apr 25, 2025	10.89	10.97	10.88	10.97	10.97	0.16%	52,924