Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	10.00%	25
Jan 29, 2026	0.75	0.75	0.70	0.70	0.70	-10.26%	-
Jan 28, 2026	0.70	0.79	0.70	0.78	0.78	18.18%	3,316
Jan 27, 2026	0.67	0.71	0.66	0.66	0.66	-7.69%	150
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	25.44%	175
Jan 23, 2026	0.73	0.79	0.39	0.57	0.57	-26.92%	48,609
Jan 22, 2026	0.79	0.80	0.75	0.78	0.78	-	280
Jan 21, 2026	0.80	0.80	0.75	0.78	0.78	6.85%	175
Jan 20, 2026	0.75	0.78	0.73	0.73	0.73	-8.75%	150
Jan 19, 2026	0.79	0.80	0.74	0.80	0.80	15.94%	960
Jan 16, 2026	0.70	0.79	0.64	0.69	0.69	-8.00%	250
Jan 15, 2026	0.61	0.76	0.60	0.75	0.75	15.38%	550
Jan 14, 2026	0.61	0.65	0.61	0.65	0.65	-	100
Jan 13, 2026	0.74	0.75	0.65	0.65	0.65	-17.72%	50
Jan 12, 2026	0.75	0.80	0.75	0.79	0.79	6.76%	2,479
Jan 9, 2026	0.65	0.75	0.65	0.74	0.74	5.71%	600
Jan 8, 2026	0.61	0.75	0.61	0.70	0.70	6.06%	157
Jan 7, 2026	0.70	0.70	0.61	0.66	0.66	-17.50%	50
Jan 6, 2026	0.60	0.80	0.60	0.80	0.80	-	25
Jan 5, 2026	0.70	0.80	0.70	0.80	0.80	33.33%	25
Jan 2, 2026	0.60	0.70	0.60	0.60	0.60	-20.00%	11,025
Dec 30, 2025	0.63	0.75	0.60	0.75	0.75	0.67%	9,303
Dec 29, 2025	0.55	0.75	0.55	0.75	0.75	0.68%	50
Dec 23, 2025	0.45	0.74	0.45	0.74	0.74	28.70%	7,835
Dec 22, 2025	0.45	0.58	0.45	0.58	0.58	10.58%	500
Dec 19, 2025	0.50	0.56	0.47	0.52	0.52	-7.14%	50
Dec 18, 2025	0.50	0.56	0.50	0.56	0.56	-2.61%	25
Dec 17, 2025	0.50	0.58	0.50	0.58	0.58	-0.86%	28,025
Dec 16, 2025	0.44	0.58	0.44	0.58	0.58	11.54%	25
Dec 15, 2025	0.48	0.52	0.48	0.52	0.52	11.11%	8,000
Dec 12, 2025	0.40	0.47	0.40	0.47	0.47	-2.50%	1,901
Dec 11, 2025	0.49	0.49	0.40	0.48	0.48	-2.04%	5,000
Dec 10, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	50
Dec 9, 2025	0.51	0.55	0.50	0.50	0.50	-0.99%	825
Dec 8, 2025	0.45	0.51	0.45	0.51	0.51	-2.88%	25
Dec 5, 2025	0.50	0.52	0.50	0.52	0.52	-1.89%	-
Dec 4, 2025	0.50	0.53	0.50	0.53	0.53	-	100
Dec 3, 2025	0.45	0.53	0.45	0.53	0.53	-	50
Dec 2, 2025	0.50	0.58	0.50	0.53	0.53	-3.64%	523
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