Skip to main content
Peregrine Gold Limited (ASX:PGD)
Australia flag Australia · Delayed Price · Currency is AUD
0.160
-0.015 (-8.57%)
Mar 10, 2026, 3:14 PM AEST

Peregrine Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.180.180.160.160.16-8.57%79,292
Mar 9, 20260.180.180.160.180.18-5.41%267,258
Mar 6, 20260.200.200.180.190.19-5.13%311,782
Mar 5, 20260.190.200.170.200.20-2.50%495,959
Mar 4, 20260.210.220.180.200.20-9.09%630,983
Mar 3, 20260.220.220.210.220.22-25,909
Mar 2, 20260.240.240.220.220.22-4.35%75,077
Feb 27, 20260.230.240.220.230.23-123,975
Feb 26, 20260.230.240.230.230.23-4.17%105,943
Feb 25, 20260.240.250.230.240.242.13%146,994
Feb 24, 20260.230.240.230.240.249.30%255,641
Feb 23, 20260.220.220.220.220.22-53,383
Feb 20, 20260.230.240.210.220.22-4.44%114,870
Feb 19, 20260.210.240.200.230.237.14%558,073
Feb 18, 20260.220.220.210.210.21-8.70%261,112
Feb 17, 20260.230.230.220.230.23-62,500
Feb 16, 20260.240.240.230.230.23-4.17%86,901
Feb 13, 20260.230.240.220.240.246.67%206,229
Feb 12, 20260.220.230.220.230.234.65%218,739
Feb 11, 20260.230.240.210.220.22-6.52%208,090
Feb 10, 20260.230.240.220.230.232.22%253,864
Feb 9, 20260.220.230.220.230.237.14%44,065
Feb 6, 20260.210.210.200.210.21-4.55%539,066
Feb 5, 20260.240.240.220.220.22-8.33%118,026
Feb 4, 20260.260.260.240.240.24-4.00%122,456
Feb 3, 20260.220.260.220.250.2511.11%565,626
Feb 2, 20260.240.250.210.230.23-11.76%865,659
Jan 30, 20260.280.290.250.260.26-12.07%395,292
Jan 29, 20260.310.310.280.290.29-4.92%266,295
Jan 28, 20260.290.310.290.310.315.17%165,300
Jan 27, 20260.310.310.290.290.29-4.92%220,282
Jan 23, 20260.280.310.280.310.3110.91%502,401
Jan 22, 20260.270.280.270.280.283.77%119,135
Jan 21, 20260.260.270.260.270.276.00%222,318
Jan 20, 20260.260.260.240.250.25-1.96%201,467
Jan 19, 20260.250.260.240.260.266.25%310,655
Jan 15, 20260.260.260.240.240.24-4.00%188,766
Jan 14, 20260.260.260.250.250.25-15,030
Jan 13, 20260.260.260.250.250.25-1.96%154,980
Jan 12, 20260.260.260.250.260.26-171,066
Jan 9, 20260.260.270.250.260.26-5.56%147,354
Jan 8, 20260.290.290.260.270.275.88%90,700
Jan 7, 20260.270.270.260.260.26-8.93%115,614
Jan 6, 20260.270.290.260.280.287.69%338,235
Jan 5, 20260.260.260.230.260.261.96%187,214
Jan 2, 20260.270.270.250.260.26-1.92%22,559
Dec 31, 20250.280.280.260.260.26-3.70%33,855
Dec 30, 20250.260.290.250.270.273.85%331,688
Dec 29, 20250.260.270.260.260.261.96%63,691
Dec 24, 20250.250.260.250.260.264.08%11,493
Dec 23, 20250.250.250.250.250.25-135,114
Dec 22, 20250.250.250.240.250.252.08%10,403
Dec 19, 20250.240.240.240.240.242.13%14,165
Dec 18, 20250.250.250.240.240.24-2.08%18,906
Dec 17, 20250.250.260.240.240.24-7.69%256,445
Dec 16, 20250.260.260.260.260.26-3.70%3,000
Dec 15, 20250.270.270.260.270.27-44,970
Dec 12, 20250.250.270.240.270.2710.20%191,015
Dec 11, 20250.250.250.250.250.25-2.00%51,830
Dec 10, 20250.260.260.220.250.25-1.96%190,393
Dec 9, 20250.260.260.250.260.26-20,180
Dec 8, 20250.260.260.260.260.26-1.92%33,210
Dec 5, 20250.270.270.260.260.26-3.70%61,273
Dec 4, 20250.280.280.270.270.27-1.82%9,551
Dec 3, 20250.260.280.260.280.285.77%131,315
Dec 2, 20250.270.270.260.260.26-1.89%28,664
Dec 1, 20250.270.270.260.270.27-1.85%85,865
Nov 28, 20250.270.270.260.270.27-1.82%34,750
Nov 27, 20250.290.290.270.280.28-5.17%166,119
Nov 26, 20250.290.300.270.290.2916.00%520,384
Nov 25, 20250.260.260.250.250.25-42,482
Nov 24, 20250.250.250.250.250.25-7,142
Nov 21, 20250.260.260.250.250.25-7.41%87,516
Nov 20, 20250.260.280.260.270.275.88%239,350
Nov 19, 20250.260.260.250.260.26-3.77%136,479
Nov 18, 20250.270.280.260.270.27-94,922
Nov 17, 20250.300.300.270.270.27-10.17%96,522
Nov 14, 20250.310.310.290.300.30-1.67%77,841
Nov 13, 20250.310.310.300.300.30-1.64%226,275
Nov 12, 20250.280.310.280.310.315.17%331,719
Nov 11, 20250.280.300.280.290.291.75%113,229
Nov 10, 20250.280.290.270.290.293.64%158,763
Nov 7, 20250.240.280.240.280.2817.02%218,463
Nov 6, 20250.260.260.240.240.24-2.08%16,254
Nov 5, 20250.260.270.240.240.24-7.69%259,338
Nov 4, 20250.270.270.260.260.26-7.14%111,347
Nov 3, 20250.270.280.270.280.287.69%227,801
Oct 31, 20250.240.270.240.260.2618.18%507,910
Oct 30, 20250.260.260.220.220.22-8.33%354,027
Oct 29, 20250.240.240.240.240.24-7,244
Oct 28, 20250.260.260.240.240.24-7.69%122,816
Oct 27, 20250.250.270.250.260.264.00%386,168
Oct 24, 20250.240.250.240.250.252.04%49,819
Oct 23, 20250.240.250.240.250.254.26%208,975
Oct 22, 20250.270.270.240.240.24-12.96%939,541
Oct 21, 20250.290.290.270.270.27-3.57%207,145
Oct 20, 20250.290.290.280.280.28-6.67%101,394
Oct 17, 20250.280.300.280.300.307.14%125,638
Oct 16, 20250.300.300.280.280.28-5.08%154,249
Oct 15, 20250.290.300.290.300.30-1.67%185,947