Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.23	0.33	0.23	0.33	0.33	17.14%	3,651
Oct 8, 2026	0.27	0.28	0.27	0.28	0.28	-12.50%	-
Oct 7, 2026	0.22	0.32	0.22	0.32	0.32	18.52%	4,648
Oct 6, 2026	0.23	0.33	0.23	0.27	0.27	-3.57%	5
Oct 5, 2026	0.34	0.38	0.19	0.28	0.28	-28.21%	215
Oct 2, 2026	0.34	0.44	0.34	0.39	0.39	-	10
Oct 1, 2026	0.39	0.39	0.39	0.39	0.39	-11.36%	5
Sep 30, 2026	0.34	0.44	0.34	0.44	0.44	12.82%	5
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	-11.36%	5
Sep 28, 2026	0.35	0.44	0.35	0.44	0.44	10.00%	10
Sep 25, 2026	0.39	0.45	0.39	0.40	0.40	-9.09%	10,005
Sep 24, 2026	0.35	0.44	0.35	0.44	0.44	25.71%	15,010
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	-
Sep 22, 2026	0.39	0.39	0.35	0.36	0.36	-18.18%	5
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	15.79%	5
Sep 18, 2026	0.43	0.43	0.38	0.38	0.38	-7.32%	5
Sep 17, 2026	0.46	0.46	0.41	0.41	0.41	-19.61%	-
Sep 16, 2026	0.46	0.51	0.41	0.51	0.51	-	5
Sep 15, 2026	0.41	0.51	0.41	0.51	0.51	10.87%	5
Sep 14, 2026	0.38	0.48	0.36	0.46	0.46	-8.00%	5,010
Sep 11, 2026	0.40	0.50	0.40	0.50	0.50	11.11%	10
Sep 10, 2026	0.49	0.49	0.44	0.45	0.45	-16.67%	5
Sep 9, 2026	0.45	0.54	0.45	0.54	0.54	8.00%	259
Sep 8, 2026	0.50	0.54	0.49	0.50	0.50	-9.09%	505
Sep 7, 2026	0.40	0.55	0.40	0.55	0.55	22.22%	10
Sep 4, 2026	0.50	0.50	0.45	0.45	0.45	-18.18%	-
Sep 3, 2026	0.45	0.55	0.45	0.55	0.55	10.00%	5
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	35
Sep 1, 2026	0.50	0.52	0.50	0.52	0.52	-5.45%	105
Aug 31, 2026	0.45	0.55	0.45	0.55	0.55	10.00%	10
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