Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.50	0.55	0.50	0.55	-	10.00%	70
Jul 31, 2025	0.50	0.50	0.50	0.50	-	-9.09%	-
Jul 30, 2025	0.55	0.55	0.55	0.55	-	-	4,000
Jul 29, 2025	0.43	0.67	0.43	0.55	-	14.58%	44,190
Jul 28, 2025	0.53	0.53	0.45	0.48	-	-16.52%	3,600
Jul 25, 2025	0.49	0.58	0.49	0.58	-	7.48%	100
Jul 24, 2025	0.45	0.59	0.45	0.54	-	7.00%	100
Jul 23, 2025	0.58	0.58	0.50	0.50	-	4.17%	2,100
Jul 22, 2025	0.59	0.59	0.43	0.48	-	-5.88%	1,079
Jul 21, 2025	0.53	0.56	0.50	0.51	-	-12.07%	100
Jul 18, 2025	0.41	0.58	0.41	0.58	-	26.09%	150
Jul 17, 2025	0.35	0.59	0.35	0.46	-	15.00%	51,482
Jul 16, 2025	0.46	0.55	0.40	0.40	-	-21.57%	11,550
Jul 15, 2025	0.54	0.54	0.51	0.51	-	-5.56%	100
Jul 14, 2025	0.54	0.54	0.49	0.54	-	-8.47%	100
Jul 11, 2025	0.55	0.59	0.55	0.59	-	-1.67%	2,050
Jul 10, 2025	0.50	0.60	0.45	0.60	-	9.09%	100
Jul 9, 2025	0.49	0.55	0.49	0.55	-	1.85%	50
Jul 8, 2025	0.50	0.61	0.50	0.54	-	-1.82%	1,600
Jul 7, 2025	0.48	0.60	0.45	0.55	-	3.77%	3,971
Jul 4, 2025	0.50	0.53	0.50	0.53	-	-3.64%	9,950
Jul 3, 2025	0.59	0.61	0.52	0.55	-	3.77%	9,950
Jul 2, 2025	0.50	0.59	0.45	0.53	-	-14.52%	9,106
Jul 1, 2025	0.50	0.62	0.50	0.62	-	12.73%	250
Jun 30, 2025	0.55	0.55	0.55	0.55	-	-	-
Jun 27, 2025	0.55	0.55	0.55	0.55	-	-	11
Jun 26, 2025	0.55	0.55	0.55	0.55	-	-	-
Jun 25, 2025	0.55	0.55	0.55	0.55	-	-	11
Jun 24, 2025	0.55	0.55	0.55	0.55	-	-	11
Jun 23, 2025	0.55	0.55	0.55	0.55	-	-	11
Jun 20, 2025	0.55	0.55	0.55	0.55	-	-3.51%	11
Jun 19, 2025	0.57	0.57	0.57	0.57	-	-0.87%	11
Jun 18, 2025	0.58	0.58	0.58	0.58	-	-8.00%	-
Jun 17, 2025	0.57	0.63	0.57	0.63	-	4.17%	50
Jun 16, 2025	0.57	0.60	0.57	0.60	-	-	100
Jun 13, 2025	0.58	0.60	0.58	0.60	-	-4.76%	50
Jun 12, 2025	0.55	0.63	0.55	0.63	-	9.57%	500
Jun 11, 2025	0.55	0.63	0.55	0.58	-	-	150
Jun 10, 2025	0.55	0.63	0.55	0.58	-	0.88%	200
Jun 9, 2025	0.53	0.62	0.53	0.57	-	-1.72%	400
Jun 6, 2025	0.55	0.58	0.55	0.58	-	0.87%	90
Jun 5, 2025	0.53	0.63	0.53	0.58	-	-	200
Jun 4, 2025	0.48	0.63	0.48	0.58	-	8.49%	100
Jun 3, 2025	0.53	0.58	0.52	0.53	-	-8.62%	7,600
Jun 2, 2025	0.58	0.62	0.52	0.58	-	-7.20%	200
May 30, 2025	0.53	0.63	0.53	0.63	-	8.70%	100
May 29, 2025	0.51	0.63	0.51	0.58	-	2.68%	2,500
May 28, 2025	0.52	0.58	0.52	0.56	-	-1.75%	288
May 27, 2025	0.57	0.57	0.57	0.57	-	-8.06%	100
May 26, 2025	0.58	0.62	0.53	0.62	-	-0.80%	859