PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.61	11.61	11.57	11.57	11.57	-0.41%	8,054
Aug 13, 2026	11.62	11.62	11.62	11.62	11.62	1.07%	169
Aug 12, 2026	11.51	11.51	11.50	11.50	11.50	-0.30%	1,032
Aug 11, 2026	11.53	11.53	11.53	11.53	11.53	-0.35%	162
Aug 10, 2026	11.56	11.57	11.56	11.57	11.57	0.61%	952
Aug 7, 2026	11.49	11.50	11.49	11.50	11.50	0.35%	1,007
Aug 6, 2026	11.50	11.50	11.44	11.46	11.46	-0.26%	4,535
Aug 5, 2026	11.61	11.61	11.48	11.49	11.49	0.22%	9,740
Aug 4, 2026	11.40	11.47	11.40	11.47	11.46	1.60%	3,153
Aug 3, 2026	11.25	11.31	11.25	11.28	11.28	1.66%	1,861
Jul 31, 2026	11.06	11.10	11.05	11.10	11.10	0.99%	1,189
Jul 30, 2026	10.99	10.99	10.99	10.99	10.99	2.22%	65
Jul 29, 2026	10.75	10.75	10.75	10.75	10.75	-1.09%	1,890
Jul 28, 2026	10.87	10.87	10.87	10.87	10.87	0.59%	149
Jul 27, 2026	10.82	10.82	10.80	10.81	10.81	1.02%	3,052
Jul 24, 2026	10.70	10.70	10.70	10.70	10.70	0.03%	41
Jul 23, 2026	10.74	10.74	10.69	10.69	10.69	-1.64%	275
Jul 22, 2026	10.89	10.92	10.87	10.87	10.87	-1.11%	10,200
Jul 21, 2026	11.01	11.01	10.98	11.00	11.00	0.01%	1,042
Jul 20, 2026	11.03	11.05	10.99	10.99	10.99	0.36%	4,177
Jul 17, 2026	10.98	10.98	10.92	10.96	10.95	-1.19%	609
Jul 16, 2026	11.09	11.09	11.09	11.09	11.09	-0.79%	41
Jul 15, 2026	11.09	11.18	11.09	11.18	11.18	0.98%	4,337
Jul 14, 2026	11.07	11.07	11.07	11.07	11.07	0.01%	10
Jul 13, 2026	11.12	11.12	11.07	11.07	11.06	-0.54%	169
Jul 10, 2026	11.07	11.13	11.07	11.13	11.13	0.54%	779
Jul 9, 2026	11.03	11.07	11.02	11.07	11.07	0.19%	40,209
Jul 8, 2026	11.04	11.04	11.04	11.04	11.04	-0.25%	150
Jul 7, 2026	11.12	11.12	11.07	11.07	11.07	-0.66%	2,918
Jul 6, 2026	11.10	11.15	11.10	11.15	11.15	1.13%	4,147
Jul 2, 2026	11.10	11.10	10.98	11.02	11.02	0.28%	16,356
Jul 1, 2026	10.92	11.01	10.92	10.99	10.99	0.28%	6,125
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