Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.57	0.67	0.57	0.64	0.64	3.23%	20
Mar 19, 2026	0.57	0.67	0.57	0.62	0.62	-	20
Mar 18, 2026	0.61	0.67	0.61	0.62	0.62	-6.06%	20
Mar 17, 2026	0.62	0.68	0.62	0.66	0.66	-1.49%	20
Mar 16, 2026	0.66	0.67	0.61	0.67	0.67	1.52%	20
Mar 13, 2026	0.55	0.66	0.55	0.66	0.66	10.00%	35
Mar 12, 2026	0.65	0.74	0.60	0.60	0.60	-14.29%	35
Mar 11, 2026	0.65	0.70	0.65	0.70	0.70	-	10
Mar 10, 2026	0.63	0.72	0.60	0.70	0.70	2.94%	155
Mar 9, 2026	0.53	0.73	0.53	0.68	0.68	17.24%	110
Mar 6, 2026	0.59	0.59	0.54	0.58	0.58	5.45%	3,425
Mar 5, 2026	0.55	0.60	0.55	0.55	0.55	-7.56%	416
Mar 4, 2026	0.54	0.60	0.54	0.60	0.60	0.85%	50
Mar 3, 2026	0.64	0.64	0.59	0.59	0.59	-14.49%	6,052
Mar 2, 2026	0.70	0.77	0.59	0.69	0.69	-8.00%	17,200
Feb 27, 2026	0.68	0.78	0.68	0.75	0.75	2.74%	50
Feb 26, 2026	0.68	0.78	0.68	0.73	0.73	-	50
Feb 25, 2026	0.72	0.78	0.67	0.73	0.73	5.80%	410
Feb 24, 2026	0.74	0.74	0.69	0.69	0.69	-6.76%	75
Feb 23, 2026	0.69	0.74	0.69	0.74	0.74	-	50
Feb 20, 2026	0.73	0.74	0.69	0.74	0.74	1.37%	155
Feb 19, 2026	0.70	0.73	0.70	0.73	0.73	-1.35%	25
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-	25
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	8.82%	25
Feb 16, 2026	0.69	0.73	0.68	0.68	0.68	-8.11%	25
Feb 13, 2026	0.69	0.74	0.69	0.74	0.74	-	50
Feb 12, 2026	0.69	0.75	0.69	0.74	0.74	-	50
Feb 11, 2026	0.69	0.75	0.69	0.74	0.74	-	50
Feb 10, 2026	0.66	0.74	0.66	0.74	0.74	4.23%	75
Feb 9, 2026	0.72	0.76	0.71	0.71	0.71	-7.79%	25
Feb 6, 2026	0.66	0.77	0.66	0.77	0.77	8.45%	50
Feb 5, 2026	0.72	0.76	0.71	0.71	0.71	-7.79%	50
Feb 4, 2026	0.70	0.77	0.70	0.77	0.77	2.67%	25
Feb 3, 2026	0.73	0.78	0.73	0.75	0.75	-3.85%	50
Feb 2, 2026	0.75	0.78	0.70	0.78	0.78	1.30%	85
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