Pacgold Limited (ASX:PGO)
Australia · Delayed Price · Currency is AUD 0.0980
+0.0100 (11.36%)
At close: Mar 24, 2026
Pacgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.36% | 1,593,485 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -11.11% | 5,707,712 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 5,768,974 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 2,679,393 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 354,732 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,013,454 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,288,802 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 2,090,693 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 1,455,579 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,773,108 |
| Mar 10, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 2,034,161 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 2,140,158 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,374,710 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 1,143,867 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 2,153,976 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,150,009 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 2,071,233 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 1,858,020 |
| Feb 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 1,968,129 |
| Feb 25, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.00% | 2,305,433 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,671,244 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 3,891,477 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 674,754 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 369,163 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,444,353 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 512,899 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 966,555 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,456,455 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 3,719,825 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 1,263,411 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,674,606 |
| Feb 9, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 2,245,779 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,870,824 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 3,269,524 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 1,772,637 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 2,788,865 |
| Feb 2, 2026 | 0.13 | 0.16 | 0.12 | 0.14 | 0.14 | - | 6,257,847 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 7,605,050 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -3.03% | 8,472,118 |
| Jan 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 6,605,293 |
| Jan 27, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 14.81% | 9,454,086 |
| Jan 23, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 3,482,049 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 3,001,345 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 1,420,360 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 6,133,412 |
| Jan 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 3,787,495 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,222,183 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,457,021 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 476,497 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,720,821 |