Paragon Care Limited (ASX:PGC)
Australia · Delayed Price · Currency is AUD 0.1400
-0.0100 (-6.67%)
May 20, 2026, 4:10 PM AEST
Paragon Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 153,912 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 161,140 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 413,049 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 53,342 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 294,430 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 415,855 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 654,409 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 875,302 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 362,495 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 199,848 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 377,802 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 499,098 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 102,824 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 95,175 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,952,633 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,492,404 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 136,065 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,857 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 966,554 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 324,922 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 375,529 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 724,016 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,073,701 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 191,971 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 167,861 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 17,804 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 471,823 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 656,225 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,573,822 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 319,725 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 486,659 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 825,840 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 379,064 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 54,469 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 886,721 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 681,702 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 915,242 |
| Mar 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,253,990 |
| Mar 25, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 1,664,879 |
| Mar 24, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 1,798,344 |
| Mar 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 342,912 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 643,770 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 134,678 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 175,906 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 185,417 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 902,037 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 216,968 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 335,297 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 62,813 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 150,045 |