Pacgold Limited (ASX:PGO)
Australia · Delayed Price · Currency is AUD 0.1650
-0.0100 (-5.71%)
Jul 28, 2026, 1:17 PM AEST
Pacgold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.15 | 0.20 | 0.15 | 0.17 | 0.17 | 13.33% | 6,760,931 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 39.53% | 6,130,769 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 251,701 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 47,809 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 325,000 |
| Jul 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 576,013 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 515,106 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,408,679 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 65,345 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 543,274 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 135,232 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 445,905 |
| Jul 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 600,545 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 124,306 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 564,570 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,493,118 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 872,845 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 864,666 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 711,824 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,293,276 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 1,154,770 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 410,082 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 588,000 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 171,254 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,579,238 |
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 1,449,774 |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,764,795 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 184,057 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,537,447 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 803,779 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,611,305 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,675,425 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 3,408,535 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,323,707 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,874,981 |
| Jun 3, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 10.20% | 5,739,219 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 11.36% | 2,883,295 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,094,825 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 713,131 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 872,212 |
| May 25, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 2,598,126 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,411,269 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 617,713 |
| May 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 1,320,199 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 1,226,262 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 799,637 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 717,753 |
| May 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 2,244,651 |
| May 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 2,233,744 |
| May 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 1,912,495 |