PainChek Limited (ASX:PCK)
Australia · Delayed Price · Currency is AUD 0.1450
-0.0050 (-3.33%)
May 26, 2026, 4:10 PM AEST
PainChek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 154,877 |
| May 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 512,561 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 675,360 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 39,110 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 251,661 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 17,645 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 33,658 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 102,595 |
| May 14, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -9.68% | 573,571 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 37,439 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 103,613 |
| May 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 150,665 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 95,990 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 78,412 |
| May 6, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 7.14% | 211,655 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 190,110 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,000 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 261,917 |
| Apr 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 285,966 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 129,916 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,267 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 32,579 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 102,319 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 125,390 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 213,499 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 196,316 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 65,778 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 41,829 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 31,875 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 263,344 |
| Apr 14, 2026 | 0.19 | 0.23 | 0.18 | 0.18 | 0.18 | 20.00% | 1,032,313 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 127,470 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 60,945 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 22,368 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 449,079 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 183,909 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,756 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 66,574 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 81,781 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 172,330 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.43% | 389,904 |
| Mar 26, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 25.00% | 280,922 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 96,331 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 46,153 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 99,060 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 202,132 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 249,623 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 70,437 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 22,019 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 57,281 |