Pacgold Limited (ASX:PGO)
Australia · Delayed Price · Currency is AUD 0.0680
+0.0040 (6.25%)
Sep 9, 2025, 2:08 PM AEST
Pacgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 92,976 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.25% | 315,429 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 910,538 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 99,252 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 432,688 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 465,297 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 44 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 284,965 |
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 10.00% | 1,049,603 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 563,251 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 524,808 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.68% | 1,567,201 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.89% | 1,361,363 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 777,441 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 517,941 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 713,282 |
| Aug 18, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 3.13% | 2,798,560 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 249,003 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 478,852 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 843,577 |
| Aug 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.06% | 604,217 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 127,735 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 219,743 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.13% | 213,471 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 60,000 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.62% | 912,552 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 491,966 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 1,144,032 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 1,342,330 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 358,592 |
| Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 115,734 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 833,883 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 383,239 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 166,403 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 38,674 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 76,969 |
| Jul 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 46 |
| Jul 18, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.17% | 290,861 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 141,695 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 17,060 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 287,898 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 47,314 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 833,580 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 487,689 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 215,927 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 220,979 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 8,025 |