PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	10.92	10.96	10.92	10.96	10.96	1.25%	2,450
Jun 29, 2026	10.84	10.87	10.79	10.82	10.82	1.24%	7,298
Jun 26, 2026	10.62	10.69	10.62	10.69	10.69	0.93%	250
Jun 25, 2026	10.68	10.68	10.59	10.59	10.59	-0.63%	1,026
Jun 24, 2026	10.68	10.73	10.65	10.66	10.66	-	2,077
Jun 23, 2026	10.66	10.72	10.66	10.66	10.66	-1.73%	1,725
Jun 22, 2026	10.90	10.90	10.83	10.85	10.85	-1.87%	919
Jun 18, 2026	11.04	11.05	11.04	11.05	11.05	1.75%	106
Jun 17, 2026	11.07	11.07	10.86	10.86	10.86	-1.11%	2,804
Jun 16, 2026	11.03	11.03	10.99	10.99	10.99	-0.67%	3,145
Jun 15, 2026	11.13	11.13	11.06	11.06	11.06	2.11%	710
Jun 12, 2026	10.83	10.83	10.81	10.83	10.83	1.26%	2,727
Jun 11, 2026	10.70	10.70	10.64	10.70	10.70	-0.14%	4,390
Jun 10, 2026	10.86	10.86	10.71	10.71	10.71	-2.01%	439
Jun 9, 2026	11.03	11.03	10.93	10.93	10.93	0.21%	356
Jun 8, 2026	10.94	10.94	10.89	10.91	10.91	0.10%	2,241
Jun 5, 2026	11.07	11.07	10.90	10.90	10.90	-3.06%	1,300
Jun 4, 2026	11.13	11.24	11.13	11.24	11.24	0.90%	225
Jun 3, 2026	11.19	11.19	11.14	11.14	11.14	-1.46%	301
Jun 2, 2026	11.31	11.31	11.31	11.31	11.30	-0.93%	207
Jun 1, 2026	11.32	11.41	11.32	11.41	11.41	1.34%	7,404
May 29, 2026	11.24	11.26	11.23	11.26	11.26	0.79%	500
May 28, 2026	11.11	11.17	11.11	11.17	11.17	1.07%	1,128
May 27, 2026	10.99	11.06	10.99	11.05	11.05	0.06%	1,741
May 26, 2026	11.01	11.05	11.01	11.05	11.05	0.68%	1,471
May 22, 2026	11.06	11.06	10.96	10.97	10.97	-0.08%	3,737
May 21, 2026	10.85	10.98	10.85	10.98	10.98	0.38%	758
May 20, 2026	10.92	10.94	10.91	10.94	10.94	0.83%	1,006
May 19, 2026	10.91	10.91	10.82	10.85	10.85	-0.46%	37,982
May 18, 2026	10.86	10.94	10.84	10.90	10.90	0.28%	16,444
May 15, 2026	10.84	10.91	10.83	10.87	10.87	-0.87%	916
May 14, 2026	10.93	10.97	10.93	10.97	10.97	1.01%	1,853
May 13, 2026	10.80	10.86	10.80	10.86	10.86	0.23%	254
May 12, 2026	10.84	10.84	10.82	10.83	10.83	-0.37%	2,660
May 11, 2026	10.92	10.94	10.87	10.87	10.87	-0.82%	2,727
May 8, 2026	10.99	10.99	10.95	10.96	10.96	-0.74%	2,877
May 7, 2026	11.05	11.05	11.04	11.04	11.04	-0.35%	449
May 6, 2026	11.04	11.08	11.04	11.08	11.08	1.48%	3,929
May 5, 2026	10.93	10.93	10.92	10.92	10.92	-0.49%	3,122
May 4, 2026	11.00	11.00	10.95	10.97	10.97	-0.34%	1,404
May 1, 2026	11.03	11.05	11.01	11.01	11.01	0.89%	777
Apr 30, 2026	10.85	10.91	10.78	10.91	10.91	0.44%	3,473
Apr 29, 2026	10.86	10.87	10.84	10.87	10.86	0.18%	2,584
Apr 28, 2026	10.84	10.90	10.84	10.85	10.85	-1.45%	396
Apr 27, 2026	11.01	11.01	11.01	11.01	11.01	-0.23%	5,997
Apr 24, 2026	10.92	11.03	10.91	11.03	11.03	1.19%	3,721
Apr 23, 2026	10.98	10.98	10.83	10.90	10.90	-1.98%	5,534
Apr 22, 2026	11.01	11.12	11.01	11.12	11.12	1.67%	3,708
Apr 21, 2026	11.08	11.08	10.94	10.94	10.94	-0.84%	5,303
Apr 20, 2026	11.01	11.03	10.98	11.03	11.03	-0.27%	2,416