Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.50	0.68	0.50	0.55	0.55	5.77%	100
Nov 28, 2025	0.50	0.52	0.50	0.52	0.52	-	1,675
Nov 27, 2025	0.53	0.68	0.45	0.52	0.52	-10.34%	25,227
Nov 26, 2025	0.64	0.64	0.48	0.58	0.58	-9.38%	5,000
Nov 25, 2025	0.59	0.64	0.59	0.64	0.64	-	25
Nov 24, 2025	0.60	0.64	0.59	0.64	0.64	-1.54%	25
Nov 21, 2025	0.72	0.72	0.50	0.65	0.65	4.84%	11,265
Nov 20, 2025	0.67	0.67	0.50	0.62	0.62	-13.89%	-
Nov 19, 2025	0.63	0.73	0.57	0.72	0.72	5.88%	10,075
Nov 18, 2025	0.67	0.68	0.64	0.68	0.68	-5.56%	25
Nov 17, 2025	0.62	0.72	0.57	0.72	0.72	7.46%	25
Nov 14, 2025	0.69	0.69	0.64	0.67	0.67	-9.46%	50
Nov 13, 2025	0.67	0.74	0.62	0.74	0.74	2.78%	25
Nov 12, 2025	0.67	0.72	0.57	0.72	0.72	-	25
Nov 11, 2025	0.73	0.73	0.68	0.72	0.72	-7.69%	25
Nov 10, 2025	0.70	0.78	0.70	0.78	0.78	2.63%	5,050
Nov 7, 2025	0.70	0.76	0.65	0.76	0.76	8.57%	25
Nov 6, 2025	0.73	0.73	0.68	0.70	0.70	-10.26%	25
Nov 5, 2025	0.73	0.78	0.73	0.78	0.78	-	25
Nov 4, 2025	0.75	0.78	0.51	0.78	0.78	-2.50%	3,575
Nov 3, 2025	0.67	0.80	0.65	0.80	0.80	19.40%	25
Oct 31, 2025	0.81	0.84	0.67	0.67	0.67	-22.09%	3,075
Oct 30, 2025	0.72	0.86	0.72	0.86	0.86	14.67%	50
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	-
Oct 28, 2025	0.77	0.80	0.72	0.80	0.80	-2.44%	25
Oct 27, 2025	0.72	0.86	0.72	0.82	0.82	12.33%	150
Oct 24, 2025	0.78	0.78	0.73	0.73	0.73	-12.05%	-
Oct 23, 2025	0.72	0.84	0.72	0.83	0.83	7.79%	50
Oct 22, 2025	0.73	0.77	0.73	0.77	0.77	-1.28%	50
Oct 21, 2025	0.83	0.83	0.78	0.78	0.78	-11.36%	-
Oct 20, 2025	0.69	0.88	0.69	0.88	0.88	18.92%	300
Oct 17, 2025	0.78	0.78	0.73	0.74	0.74	-10.84%	50
Oct 16, 2025	0.78	0.83	0.73	0.83	0.83	-	50
Oct 15, 2025	0.78	0.83	0.73	0.83	0.83	-	50
Oct 14, 2025	0.88	0.88	0.83	0.83	0.83	3.75%	102
Oct 13, 2025	0.85	0.85	0.80	0.80	0.80	-9.60%	-
Oct 10, 2025	0.83	0.89	0.78	0.89	0.89	0.57%	1,115
Oct 9, 2025	0.83	0.88	0.78	0.88	0.88	-	50
Oct 8, 2025	0.83	0.88	0.83	0.88	0.88	-	50
Oct 7, 2025	0.83	0.88	0.83	0.88	0.88	-	50
Oct 6, 2025	0.93	0.93	0.73	0.88	0.88	12.82%	200
Oct 3, 2025	0.83	0.98	0.78	0.78	0.78	-11.36%	400
Oct 2, 2025	0.85	0.98	0.85	0.88	0.88	-2.22%	150
Oct 1, 2025	0.99	0.99	0.89	0.90	0.90	12.50%	300
Sep 30, 2025	1.00	1.00	0.80	0.80	0.80	-21.57%	126
Sep 29, 2025	0.72	1.02	0.72	1.02	1.02	39.73%	300
Sep 26, 2025	0.73	0.73	0.73	0.73	0.73	-6.41%	-
Sep 25, 2025	0.59	0.78	0.59	0.78	0.78	21.88%	840
Sep 24, 2025	0.64	0.64	0.64	0.64	0.64	-7.25%	-
Sep 23, 2025	0.55	0.69	0.54	0.69	0.69	-1.43%	3,005