PC Gold Limited (ASX:PC2)
Australia · Delayed Price · Currency is AUD 1.040
+0.090 (9.47%)
At close: Aug 12, 2026
PC Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.01 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 118,978 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.21% | 441,975 |
| Aug 7, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 1.44% | 70,751 |
| Aug 6, 2026 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 7.77% | 1,696,011 |
| Aug 5, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 2.12% | 315,579 |
| Aug 4, 2026 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | 4.42% | 99,440 |
| Aug 3, 2026 | 0.93 | 0.99 | 0.91 | 0.91 | 0.91 | -4.74% | 99,806 |
| Jul 31, 2026 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 4.97% | 161,762 |
| Jul 30, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.55% | 63,890 |
| Jul 29, 2026 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 144,868 |
| Jul 28, 2026 | 0.91 | 0.91 | 0.85 | 0.90 | 0.90 | -1.64% | 438,227 |
| Jul 27, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 3.39% | 94,440 |
| Jul 24, 2026 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -3.28% | 86,894 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -8.50% | 158,302 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 8.70% | 378,011 |
| Jul 21, 2026 | 1.06 | 1.10 | 0.82 | 0.92 | 0.92 | -12.80% | 696,376 |
| Jul 20, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -0.47% | 236,354 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.05 | 1.06 | 1.06 | -1.40% | 115,097 |
| Jul 16, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 135,107 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.27% | 21,505 |
| Jul 14, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -3.08% | 54,826 |
| Jul 13, 2026 | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | - | 82,751 |
| Jul 10, 2026 | 1.08 | 1.20 | 1.08 | 1.14 | 1.14 | 7.08% | 223,688 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -3.20% | 221,442 |
| Jul 8, 2026 | 1.10 | 1.13 | 1.04 | 1.10 | 1.10 | -1.35% | 154,692 |
| Jul 7, 2026 | 1.11 | 1.14 | 1.04 | 1.11 | 1.11 | -3.48% | 193,040 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.11 | 1.15 | 1.15 | -3.77% | 119,155 |
| Jul 3, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 9.63% | 102,776 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -3.96% | 265,241 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -11.67% | 296,688 |
| Jun 30, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | 1.58% | 57,636 |
| Jun 29, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 5.42% | 175,534 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 295,928 |
| Jun 25, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 242,303 |
| Jun 24, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -1.69% | 194,888 |
| Jun 23, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -1.26% | 13,047 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | - | 201,348 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -4.40% | 188,255 |
| Jun 18, 2026 | 1.31 | 1.31 | 1.23 | 1.25 | 1.25 | -5.30% | 184,170 |
| Jun 17, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 8.20% | 238,161 |
| Jun 16, 2026 | 1.16 | 1.30 | 1.15 | 1.22 | 1.22 | 5.63% | 221,033 |
| Jun 15, 2026 | 1.06 | 1.20 | 1.02 | 1.16 | 1.16 | 5.48% | 152,673 |
| Jun 12, 2026 | 1.16 | 1.16 | 1.05 | 1.10 | 1.10 | -2.23% | 197,703 |
| Jun 11, 2026 | 1.00 | 1.12 | 0.95 | 1.12 | 1.12 | 9.27% | 562,697 |
| Jun 10, 2026 | 1.20 | 1.23 | 1.00 | 1.03 | 1.03 | -14.58% | 421,463 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -4.76% | 151,821 |
| Jun 5, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 124,774 |
| Jun 4, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -3.85% | 73,736 |
| Jun 3, 2026 | 1.36 | 1.40 | 1.26 | 1.30 | 1.30 | - | 62,032 |
| Jun 2, 2026 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -1.52% | 121,849 |