PCGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.00	11.00	10.95	10.97	10.97	-0.35%	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
Apr 17, 2026	11.08	11.11	11.06	11.06	11.06	1.33%	2,188
Apr 16, 2026	10.98	10.98	10.91	10.92	10.92	-0.14%	2,921
Apr 15, 2026	10.85	10.93	10.84	10.93	10.93	1.86%	3,978
Apr 14, 2026	10.72	10.75	10.70	10.73	10.73	1.23%	1,571
Apr 13, 2026	10.35	10.60	10.35	10.60	10.60	2.06%	1,906
Apr 10, 2026	10.44	10.46	10.39	10.39	10.39	-0.13%	2,199
Apr 9, 2026	10.39	10.42	10.36	10.40	10.40	-0.57%	1,623
Apr 8, 2026	10.55	10.55	10.42	10.46	10.46	3.26%	3,490
Apr 7, 2026	10.09	10.13	10.04	10.13	10.13	0.10%	2,425
Apr 6, 2026	10.06	10.13	10.06	10.12	10.12	0.20%	4,571
Apr 2, 2026	9.87	10.10	9.87	10.10	10.10	0.10%	5,376
Apr 1, 2026	10.14	10.19	10.03	10.09	10.09	0.50%	6,085
Mar 31, 2026	9.88	10.05	9.86	10.04	10.04	2.93%	4,458
Mar 30, 2026	9.77	9.82	9.71	9.75	9.75	0.09%	4,687
Mar 27, 2026	9.86	9.86	9.74	9.75	9.75	-2.40%	7,818
Mar 26, 2026	10.16	10.16	9.98	9.99	9.99	-1.95%	14,276
Mar 25, 2026	10.26	10.26	10.14	10.18	10.18	0.43%	54,082
Mar 24, 2026	10.16	10.19	10.11	10.14	10.14	-1.24%	6,221
Mar 23, 2026	10.33	10.36	10.23	10.27	10.27	1.60%	9,446
Mar 20, 2026	10.23	10.23	10.07	10.11	10.10	-1.99%	22,043
Mar 19, 2026	10.21	10.31	10.21	10.31	10.31	-0.20%	5,736
Mar 18, 2026	10.51	10.51	10.33	10.33	10.33	-1.80%	2,967
Mar 17, 2026	10.59	10.59	10.52	10.52	10.52	-0.57%	40,481
Mar 16, 2026	10.52	10.62	10.52	10.58	10.58	1.44%	26,099
Mar 13, 2026	10.62	10.62	10.39	10.43	10.43	-0.86%	9,369
Mar 12, 2026	10.63	10.64	10.47	10.52	10.52	-1.96%	14,926,664
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