Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.50	0.38	0.50	0.50	16.28%	10
Aug 27, 2026	0.48	0.48	0.43	0.43	0.43	-18.87%	-
Aug 26, 2026	0.49	0.53	0.49	0.53	0.53	-1.85%	5
Aug 25, 2026	0.49	0.54	0.49	0.54	0.54	-	5
Aug 24, 2026	0.49	0.54	0.49	0.54	0.54	-	5
Aug 21, 2026	0.49	0.54	0.49	0.54	0.54	-	5
Aug 20, 2026	0.50	0.54	0.50	0.54	0.54	-1.82%	5
Aug 19, 2026	0.47	0.55	0.47	0.55	0.55	5.77%	5
Aug 18, 2026	0.52	0.52	0.52	0.52	0.52	-8.77%	-
Aug 17, 2026	0.43	0.57	0.43	0.57	0.57	18.75%	10
Aug 14, 2026	0.40	0.50	0.40	0.48	0.48	6.67%	20
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	-
Aug 12, 2026	0.40	0.50	0.40	0.50	0.50	11.11%	10
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	-
Aug 10, 2026	0.45	0.50	0.40	0.50	0.50	-	10
Aug 7, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	2,510
Aug 6, 2026	0.49	0.49	0.49	0.49	0.49	-9.26%	-
Aug 5, 2026	0.49	0.54	0.49	0.54	0.54	-	7
Aug 4, 2026	0.49	0.54	0.44	0.54	0.54	-	10
Aug 3, 2026	0.44	0.54	0.44	0.54	0.54	10.20%	10
Jul 31, 2026	0.44	0.49	0.39	0.49	0.49	-	10
Jul 30, 2026	0.39	0.49	0.39	0.49	0.49	11.36%	10
Jul 29, 2026	0.39	0.49	0.39	0.44	0.44	-	30
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-10.20%	10
Jul 27, 2026	0.49	0.49	0.49	0.49	0.49	-9.26%	-
Jul 24, 2026	0.45	0.54	0.45	0.54	0.54	8.00%	20
Jul 23, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	-
Jul 22, 2026	0.45	0.55	0.45	0.55	0.55	10.00%	10
Jul 21, 2026	0.35	0.50	0.35	0.50	0.50	25.00%	5,510
Jul 20, 2026	0.45	0.45	0.40	0.40	0.40	-20.00%	-
Jul 17, 2026	0.45	0.50	0.40	0.50	0.50	-	10
Jul 16, 2026	0.45	0.50	0.40	0.50	0.50	-	62
Jul 15, 2026	0.40	0.50	0.40	0.50	0.50	11.11%	10
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	-
Jul 13, 2026	0.40	0.50	0.40	0.50	0.50	11.11%	20
Jul 10, 2026	0.50	0.50	0.45	0.45	0.45	-18.18%	-
Jul 9, 2026	0.45	0.55	0.45	0.55	0.55	10.00%	10
Jul 8, 2026	0.48	0.58	0.43	0.50	0.50	-5.66%	305
Jul 7, 2026	0.53	0.53	0.53	0.53	0.53	-8.62%	-
Jul 6, 2026	0.40	0.58	0.40	0.58	0.58	28.89%	20
Jul 3, 2026	0.47	0.47	0.42	0.45	0.45	-13.46%	10
Jul 2, 2026	0.37	0.52	0.37	0.52	0.52	23.81%	20
Jul 1, 2026	0.35	0.42	0.35	0.42	0.42	5.00%	10
Jun 30, 2026	0.36	0.40	0.36	0.40	0.40	-2.44%	10
Jun 29, 2026	0.30	0.42	0.30	0.41	0.41	17.14%	5,020
Jun 26, 2026	0.36	0.40	0.35	0.35	0.35	-14.63%	10
Jun 25, 2026	0.33	0.41	0.33	0.41	0.41	7.89%	10
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	2,500
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-7.32%	-
Jun 22, 2026	0.38	0.41	0.38	0.41	0.41	2.50%	10