Paragon Care Limited (ASX:PGC)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0300 (-12.00%)
Jan 16, 2026, 4:11 PM AEST
Paragon Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 688,624 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 288,718 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,399,307 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 103,693 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 530,057 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 658,614 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 416,468 |
| Jan 7, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,036,306 |
| Jan 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 775,468 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 753,539 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 971,992 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 635,561 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,621,410 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 951,556 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,821,261 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 2,326,733 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,440,927 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.89% | 4,990,969 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -13.46% | 1,811,650 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 10,867 |
| Dec 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 389,604 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 82,246 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 459,067 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 2,514,405 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 350,428 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 3,209,249 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.62% | 7,827,737 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 558,061 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 358,267 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 1,485,143 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.17% | 1,067,982 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,619,177 |
| Nov 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.72% | 453,763 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 374,793 |
| Nov 26, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 636,278 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 576,640 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 218,489 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 203,460 |
| Nov 20, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 106,928 |
| Nov 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 409,845 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 272,028 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 421,072 |
| Nov 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 695,550 |
| Nov 13, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 831,071 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 220,424 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 565,631 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 308,382 |
| Nov 7, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | - | 668,888 |
| Nov 6, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 3.17% | 951,063 |
| Nov 5, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 418,058 |