PC Gold Limited (ASX:PC2)
Australia · Delayed Price · Currency is AUD 1.095
-0.025 (-2.23%)
At close: Jun 12, 2026
PC Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 1.93% | 182,516 |
| May 29, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 4.86% | 217,374 |
| May 28, 2026 | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -6.79% | 494,644 |
| May 27, 2026 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 2.71% | 1,230,473 |
| May 26, 2026 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.39% | 152,603 |
| May 25, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 1.98% | 300,828 |
| May 22, 2026 | 1.19 | 1.28 | 1.17 | 1.26 | 1.26 | 2.02% | 338,609 |
| May 21, 2026 | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | -1.20% | 365,017 |
| May 20, 2026 | 1.40 | 1.45 | 1.22 | 1.25 | 1.25 | -7.75% | 791,284 |
| May 19, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -0.73% | 961,302 |
| May 18, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -6.83% | 285,089 |
| May 15, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -0.34% | 226,049 |
| May 14, 2026 | 1.45 | 1.52 | 1.42 | 1.47 | 1.47 | 2.80% | 2,183,682 |
| May 13, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | -1.04% | 191,327 |
| May 12, 2026 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | 5.86% | 664,612 |
| May 11, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 230,790 |
| May 8, 2026 | 1.33 | 1.36 | 1.30 | 1.36 | 1.36 | 3.44% | 1,434,094 |
| May 7, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 7.38% | 308,219 |
| May 6, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 6.09% | 191,756 |
| May 5, 2026 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 156,059 |
| May 4, 2026 | 1.22 | 1.23 | 1.12 | 1.17 | 1.17 | -4.10% | 712,927 |
| May 1, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -2.79% | 92,770 |
| Apr 30, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 321,189 |
| Apr 29, 2026 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -1.58% | 435,741 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.23 | 1.27 | 1.27 | -4.53% | 298,862 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.57% | 282,358 |
| Apr 24, 2026 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | - | 269,239 |
| Apr 23, 2026 | 1.25 | 1.38 | 1.25 | 1.36 | 1.36 | 8.80% | 966,240 |
| Apr 22, 2026 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 5.04% | 360,958 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -1.65% | 525,386 |
| Apr 20, 2026 | 1.20 | 1.27 | 1.17 | 1.21 | 1.21 | 2.98% | 695,970 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -6.75% | 212,729 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.21 | 1.26 | 1.26 | 2.44% | 604,464 |
| Apr 15, 2026 | 1.18 | 1.29 | 1.15 | 1.23 | 1.23 | 6.96% | 648,624 |
| Apr 14, 2026 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -5.74% | 458,451 |
| Apr 13, 2026 | 1.22 | 1.26 | 1.18 | 1.22 | 1.22 | 2.52% | 1,162,612 |
| Apr 10, 2026 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 5.31% | 826,987 |
| Apr 9, 2026 | 1.10 | 1.13 | 1.03 | 1.13 | 1.13 | 2.73% | 683,875 |
| Apr 8, 2026 | 0.98 | 1.12 | 0.98 | 1.10 | 1.10 | 15.18% | 1,343,259 |
| Apr 7, 2026 | 0.89 | 0.98 | 0.87 | 0.96 | 0.96 | 7.30% | 1,011,970 |
| Apr 2, 2026 | 0.95 | 0.97 | 0.86 | 0.89 | 0.89 | -3.78% | 397,316 |
| Apr 1, 2026 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 4.52% | 432,292 |