Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.45	0.45	0.45	0.45	-	-10.00%	-
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
Jun 19, 2026	0.35	0.40	0.35	0.40	0.40	-	10
Jun 18, 2026	0.37	0.42	0.37	0.40	0.40	-4.31%	20
Jun 17, 2026	0.36	0.42	0.36	0.42	0.42	1.95%	10
Jun 16, 2026	0.31	0.41	0.31	0.41	0.41	13.89%	2,500
Jun 15, 2026	0.33	0.41	0.33	0.36	0.36	-4.26%	6,870
Jun 12, 2026	0.30	0.38	0.30	0.38	0.38	25.33%	1,500
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 5, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	-
Jun 4, 2026	0.30	0.37	0.30	0.32	0.32	6.67%	18,010
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	-
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-1.79%	1,500
May 29, 2026	0.30	0.38	0.30	0.34	0.34	-4.00%	20
May 28, 2026	0.30	0.35	0.30	0.35	0.35	16.67%	10
May 27, 2026	0.35	0.35	0.30	0.30	0.30	-16.20%	150
May 26, 2026	0.30	0.36	0.30	0.36	0.36	2.29%	10
May 25, 2026	0.30	0.35	0.30	0.35	0.35	9.37%	10
May 22, 2026	0.31	0.36	0.31	0.32	0.32	-11.11%	20
May 21, 2026	0.32	0.37	0.32	0.36	0.36	-2.70%	20
May 20, 2026	0.32	0.38	0.32	0.37	0.37	0.54%	20
May 19, 2026	0.33	0.37	0.30	0.37	0.37	-2.65%	34,020
May 18, 2026	0.30	0.38	0.30	0.38	0.38	18.13%	20
May 15, 2026	0.30	0.34	0.30	0.32	0.32	5.96%	20
May 14, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	4,990
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	-