Peregrine Gold Limited (ASX:PGD)
Australia · Delayed Price · Currency is AUD 0.2750
0.00 (0.00%)
Aug 1, 2025, 3:07 PM AEST
Peregrine Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | 3.77% | 307,916 |
| Jul 30, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -11.67% | 675,552 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -3.23% | 472,351 |
| Jul 28, 2025 | 0.35 | 0.37 | 0.29 | 0.31 | 0.31 | -8.82% | 699,071 |
| Jul 25, 2025 | 0.32 | 0.39 | 0.32 | 0.34 | 0.34 | 6.25% | 1,079,049 |
| Jul 24, 2025 | 0.27 | 0.33 | 0.26 | 0.32 | 0.32 | 23.08% | 623,241 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 436,977 |
| Jul 22, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.56% | 1,534,568 |
| Jul 21, 2025 | 0.27 | 0.32 | 0.23 | 0.27 | 0.27 | 45.95% | 3,252,488 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 280,862 |
| Jul 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 92,473 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 44,558 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 178,007 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 62,530 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 11,011 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 45,465 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 20,645 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 84,504 |
| Jul 7, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 22.58% | 152,269 |
| Jul 4, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 6.90% | 485,571 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 60,899 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 111,207 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,610 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 13,332 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 9,710 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 125,891 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 32,222 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 159,718 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.13% | 96,678 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 981 |
| Jun 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 120,285 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 140,539 |
| Jun 17, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 22,180 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 66,776 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 225,005 |
| Jun 12, 2025 | 0.16 | 0.24 | 0.16 | 0.21 | 0.21 | 35.48% | 533,410 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,911 |
| Jun 10, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 311,221 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 64,994 |
| Jun 5, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 134,886 |
| Jun 4, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 30.43% | 442,735 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 342,960 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 299,253 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 78,324 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 403,445 |
| May 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 7,323 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 49,281 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 6,814 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |