PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.78	10.78	10.67	10.73	10.73	-0.46%	34,102
Mar 10, 2026	10.76	10.87	10.70	10.78	10.78	-0.28%	37,030
Mar 9, 2026	10.62	10.84	10.58	10.81	10.81	0.31%	47,108
Mar 6, 2026	10.74	10.82	10.69	10.78	10.78	-0.12%	29,133
Mar 5, 2026	10.83	10.86	10.73	10.79	10.79	-0.23%	41,131
Mar 4, 2026	10.74	10.86	10.74	10.82	10.81	1.36%	48,428
Mar 3, 2026	10.58	10.71	10.48	10.67	10.67	-1.15%	56,382
Mar 2, 2026	10.63	10.81	10.63	10.79	10.79	-0.24%	38,834
Feb 27, 2026	10.78	10.84	10.78	10.82	10.82	-0.32%	34,816
Feb 26, 2026	10.86	10.86	10.77	10.86	10.86	0.05%	38,897
Feb 25, 2026	10.84	10.88	10.84	10.85	10.85	0.93%	38,713
Feb 24, 2026	10.75	10.79	10.73	10.75	10.75	0.47%	65,341
Feb 23, 2026	10.92	10.93	10.68	10.70	10.70	-2.42%	38,206
Feb 20, 2026	10.90	10.99	10.90	10.97	10.97	1.06%	34,433
Feb 19, 2026	10.86	10.87	10.77	10.85	10.85	-0.46%	52,341
Feb 18, 2026	10.75	10.93	10.75	10.90	10.90	1.49%	43,014
Feb 17, 2026	10.67	10.77	10.65	10.74	10.74	0.37%	38,811
Feb 13, 2026	10.72	10.78	10.67	10.70	10.70	-	34,688
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