Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.38	0.38	0.38	0.38	-	-	-
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%	-
May 11, 2026	0.27	0.35	0.27	0.32	0.32	-	25,020
May 8, 2026	0.35	0.38	0.25	0.32	0.32	-13.51%	66,810
May 7, 2026	0.35	0.42	0.35	0.37	0.37	-	9,906
May 6, 2026	0.36	0.40	0.35	0.37	0.37	-9.76%	5,020
May 5, 2026	0.37	0.41	0.35	0.41	0.41	-2.38%	20
May 4, 2026	0.39	0.42	0.35	0.42	0.42	-4.55%	220
Apr 30, 2026	0.44	0.49	0.44	0.44	0.44	-10.20%	10
Apr 29, 2026	0.34	0.49	0.34	0.49	0.49	25.64%	14,029
Apr 28, 2026	0.35	0.39	0.35	0.39	0.39	-2.50%	10
Apr 27, 2026	0.39	0.40	0.30	0.40	0.40	-18.37%	4,020
Apr 24, 2026	0.40	0.49	0.35	0.49	0.49	8.89%	11,020
Apr 23, 2026	0.46	0.50	0.45	0.45	0.45	-11.76%	10
Apr 22, 2026	0.50	0.54	0.49	0.51	0.51	-7.27%	20
Apr 21, 2026	0.50	0.60	0.40	0.55	0.55	-	5,316
Apr 20, 2026	0.52	0.60	0.52	0.55	0.55	-3.51%	10
Apr 17, 2026	0.55	0.62	0.55	0.57	0.57	-5.00%	40
Apr 16, 2026	0.51	0.60	0.50	0.60	0.60	7.14%	20
Apr 15, 2026	0.50	0.60	0.50	0.56	0.56	1.82%	20