Pearl Gold AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.55	0.60	0.55	0.55	0.55	-8.33%	30
Apr 13, 2026	0.50	0.60	0.50	0.60	0.60	20.00%	1,010
Apr 10, 2026	0.53	0.55	0.50	0.50	0.50	-13.79%	10
Apr 9, 2026	0.50	0.60	0.50	0.58	0.58	5.45%	20
Apr 8, 2026	0.53	0.60	0.53	0.55	0.55	-5.17%	10
Apr 7, 2026	0.53	0.60	0.53	0.58	0.58	-	20
Apr 2, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Apr 1, 2026	0.53	0.59	0.53	0.59	0.59	1.72%	3,010
Mar 31, 2026	0.53	0.58	0.53	0.58	0.58	-	3,110
Mar 30, 2026	0.59	0.59	0.54	0.58	0.58	-9.38%	3,510
Mar 27, 2026	0.58	0.64	0.58	0.64	0.64	1.59%	20
Mar 26, 2026	0.58	0.68	0.58	0.63	0.63	-	20
Mar 25, 2026	0.58	0.68	0.58	0.63	0.63	-	20
Mar 24, 2026	0.63	0.73	0.63	0.63	0.63	-7.35%	2,220
Mar 23, 2026	0.59	0.69	0.59	0.68	0.68	6.25%	20
Mar 20, 2026	0.57	0.67	0.57	0.64	0.64	3.23%	20
Mar 19, 2026	0.57	0.67	0.57	0.62	0.62	-	20
Mar 18, 2026	0.61	0.67	0.61	0.62	0.62	-6.06%	20
Mar 17, 2026	0.62	0.68	0.62	0.66	0.66	-1.49%	20
Mar 16, 2026	0.66	0.67	0.61	0.67	0.67	1.52%	20
Mar 13, 2026	0.55	0.66	0.55	0.66	0.66	10.00%	35
Mar 12, 2026	0.65	0.74	0.60	0.60	0.60	-14.29%	35
Mar 11, 2026	0.65	0.70	0.65	0.70	0.70	-	20
Mar 10, 2026	0.63	0.72	0.60	0.70	0.70	2.94%	155
Mar 9, 2026	0.53	0.73	0.53	0.68	0.68	17.24%	110
Mar 6, 2026	0.59	0.59	0.54	0.58	0.58	5.45%	3,425
Mar 5, 2026	0.55	0.60	0.55	0.55	0.55	-7.56%	416
Mar 4, 2026	0.54	0.60	0.54	0.60	0.60	0.85%	50
Mar 3, 2026	0.64	0.64	0.59	0.59	0.59	-14.49%	6,052
Mar 2, 2026	0.70	0.77	0.59	0.69	0.69	-8.00%	17,200
Feb 27, 2026	0.68	0.78	0.68	0.75	0.75	2.74%	50
Feb 26, 2026	0.68	0.78	0.68	0.73	0.73	-	50
Feb 25, 2026	0.72	0.78	0.67	0.73	0.73	5.80%	410
Feb 24, 2026	0.74	0.74	0.69	0.69	0.69	-6.76%	75
Feb 23, 2026	0.69	0.74	0.69	0.74	0.74	-	50
Feb 20, 2026	0.73	0.74	0.69	0.74	0.74	1.37%	155
Feb 19, 2026	0.70	0.73	0.70	0.73	0.73	-1.35%	25
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-	25