PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	10.97	10.97	10.70	10.70	10.70	-2.22%	37,458
Feb 11, 2026	10.97	11.00	10.90	10.94	10.94	-0.89%	36,214
Feb 10, 2026	11.15	11.17	11.04	11.04	11.04	0.19%	83,360
Feb 9, 2026	11.01	11.08	11.01	11.02	11.02	0.64%	20,554
Feb 6, 2026	10.89	10.97	10.87	10.95	10.95	1.01%	40,591
Feb 5, 2026	11.00	11.00	10.84	10.84	10.84	-1.90%	27,450
Feb 4, 2026	11.09	11.12	10.99	11.05	11.05	-1.25%	152,055
Feb 3, 2026	11.41	11.41	11.15	11.19	11.19	-3.20%	80,713
Feb 2, 2026	11.48	11.62	11.48	11.56	11.56	0.48%	56,053
Jan 30, 2026	11.60	11.60	11.49	11.51	11.51	-1.20%	8,678
Jan 29, 2026	11.69	11.69	11.47	11.65	11.65	-1.02%	15,970
Jan 28, 2026	11.81	11.81	11.73	11.77	11.77	0.03%	58,194
Jan 27, 2026	11.75	11.77	11.73	11.76	11.76	-	21,604
Jan 26, 2026	11.76	11.79	11.76	11.76	11.76	0.56%	45,536
Jan 23, 2026	11.64	11.73	11.32	11.70	11.70	0.47%	49,396
Jan 22, 2026	11.67	11.68	11.63	11.64	11.64	0.43%	38,066
Jan 21, 2026	11.60	11.66	11.53	11.59	11.59	0.27%	44,044
Jan 20, 2026	11.63	11.69	11.55	11.56	11.56	-2.29%	56,727
Jan 16, 2026	11.82	11.87	11.80	11.83	11.83	-0.25%	45,816
Jan 15, 2026	11.90	11.91	11.83	11.86	11.86	-0.38%	55,485
Jan 14, 2026	11.95	11.95	11.82	11.91	11.91	-0.83%	19,142
Jan 13, 2026	12.08	12.08	11.97	12.01	12.00	-1.19%	81,217
Jan 12, 2026	12.04	12.16	12.04	12.15	12.15	0.50%	35,810
Jan 9, 2026	12.08	12.13	12.05	12.09	12.09	0.08%	25,269
Jan 8, 2026	12.09	12.11	12.06	12.08	12.08	-0.43%	36,205
Jan 7, 2026	12.14	12.20	12.13	12.13	12.13	-0.23%	28,420
Jan 6, 2026	12.08	12.16	12.08	12.16	12.16	1.21%	20,753
Jan 5, 2026	11.93	12.05	11.93	12.02	12.02	1.14%	24,845
Jan 2, 2026	11.97	11.97	11.83	11.88	11.88	-0.75%	63,824
Dec 31, 2025	12.02	12.03	11.96	11.97	11.97	-0.50%	9,867
Dec 30, 2025	12.04	12.07	12.03	12.03	12.03	-0.17%	30,296
Dec 29, 2025	12.05	12.06	12.01	12.05	12.05	-0.17%	20,570
Dec 26, 2025	12.05	12.07	12.03	12.07	12.07	0.17%	35,792
Dec 24, 2025	11.99	12.05	11.99	12.05	12.05	0.50%	5,280
Dec 23, 2025	11.96	12.02	11.95	11.99	11.99	0.23%	90,183
Dec 22, 2025	11.97	11.99	11.96	11.96	11.96	0.46%	9,840
Dec 19, 2025	11.87	11.94	11.87	11.91	11.91	0.92%	40,234
Dec 18, 2025	11.82	11.84	11.77	11.80	11.80	1.46%	38,294
Dec 17, 2025	11.74	11.77	11.63	11.63	11.63	-1.11%	47,969
Dec 16, 2025	11.76	11.76	11.70	11.76	11.76	0.09%	39,018
Dec 15, 2025	11.86	11.86	11.74	11.75	11.75	-1.18%	53,327
Dec 12, 2025	11.97	11.97	11.83	11.89	11.89	-0.59%	80,724
Dec 11, 2025	11.90	11.99	11.85	11.96	11.96	-0.08%	42,921
Dec 10, 2025	11.89	11.98	11.87	11.97	11.97	0.34%	33,729
Dec 9, 2025	11.92	11.95	11.90	11.93	11.93	0.25%	39,745
Dec 8, 2025	11.95	11.99	11.87	11.90	11.90	-0.50%	55,106
Dec 5, 2025	11.97	12.04	11.95	11.96	11.96	0.39%	44,920
Dec 4, 2025	11.90	11.92	11.88	11.91	11.91	-0.27%	51,349
Dec 3, 2025	11.91	11.96	11.91	11.95	11.95	0.13%	56,575
Dec 2, 2025	11.97	12.02	11.93	11.93	11.93	0.08%	79,748