Pacgold Limited (ASX:PGO)
Australia · Delayed Price · Currency is AUD 0.1250
0.00 (0.00%)
May 5, 2026, 2:29 PM AEST
Pacgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 15,384 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 2,097,334 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 151,972 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 1,380,158 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 785,996 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 800,159 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,407,387 |
| Apr 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 3,207,342 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,618,530 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 468,575 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 116,718 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 422,869 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 825,576 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 787,001 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 1,714,377 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,083,848 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 887,402 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 688,662 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 3,440,883 |
| Apr 8, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 14.94% | 2,934,338 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 1,358,814 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.29% | 2,313,872 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,315,804 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 1,472,533 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.08% | 1,750,921 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.00% | 1,157,294 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,173,695 |
| Mar 25, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 17.35% | 1,433,548 |
| 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 |