Skip to main content
Pacgold Limited (ASX:PGO)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
+0.005 (4.00%)
Apr 29, 2026, 2:04 PM AEST

Pacgold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.130.120.13-4.00%785,996
Apr 28, 20260.130.130.130.130.13-800,159
Apr 27, 20260.130.130.130.130.13-3.85%1,407,387
Apr 24, 20260.110.130.110.130.1318.18%3,207,342
Apr 23, 20260.120.120.110.110.11-1,618,530
Apr 22, 20260.110.110.110.110.114.76%468,575
Apr 21, 20260.110.110.110.110.11-4.55%116,718
Apr 20, 20260.110.110.100.110.11-422,869
Apr 17, 20260.120.120.100.110.114.76%825,576
Apr 16, 20260.110.110.110.110.11-4.55%787,001
Apr 15, 20260.110.120.100.110.1110.00%1,714,377
Apr 14, 20260.100.110.100.100.10-1,083,848
Apr 13, 20260.110.110.100.100.10-4.76%887,402
Apr 10, 20260.110.110.100.110.11-4.55%688,662
Apr 9, 20260.110.120.110.110.1110.00%3,440,883
Apr 8, 20260.090.110.090.100.1014.94%2,934,338
Apr 7, 20260.090.090.090.090.09-2.25%1,358,814
Apr 2, 20260.100.100.090.090.09-7.29%2,313,872
Apr 1, 20260.100.110.100.100.10-2,315,804
Mar 31, 20260.100.100.090.100.102.13%1,472,533
Mar 30, 20260.100.100.090.090.09-4.08%1,750,921
Mar 27, 20260.100.100.090.100.10-2.00%1,157,294
Mar 26, 20260.120.120.100.100.10-13.04%1,173,695
Mar 25, 20260.100.120.100.120.1217.35%1,433,548
Mar 24, 20260.090.110.090.100.1011.36%1,593,485
Mar 23, 20260.100.100.080.090.09-11.11%5,707,712
Mar 20, 20260.100.110.100.100.10-5.71%5,768,974
Mar 19, 20260.120.120.110.110.11-12.50%2,679,393
Mar 18, 20260.130.130.120.120.12-354,732
Mar 17, 20260.120.130.120.120.12-4.00%2,013,454
Mar 16, 20260.130.130.120.130.13-3.85%1,288,802
Mar 13, 20260.130.130.120.130.134.00%2,090,693
Mar 12, 20260.140.140.130.130.13-3.85%1,455,579
Mar 11, 20260.140.140.130.130.13-3.70%1,773,108
Mar 10, 20260.130.150.130.140.148.00%2,034,161
Mar 9, 20260.140.140.130.130.13-10.71%2,140,158
Mar 6, 20260.150.150.140.140.14-3.45%1,374,710
Mar 5, 20260.160.160.150.150.15-6.45%1,143,867
Mar 4, 20260.170.170.160.160.16-6.06%2,153,976
Mar 3, 20260.180.180.160.170.17-2.94%1,150,009
Mar 2, 20260.170.180.160.170.17-5.56%2,071,233
Feb 27, 20260.180.180.170.180.189.09%1,858,020
Feb 26, 20260.180.190.170.170.17-8.33%1,968,129
Feb 25, 20260.150.180.150.180.1820.00%2,305,433
Feb 24, 20260.160.160.150.150.15-3.23%1,671,244
Feb 23, 20260.150.160.150.160.1614.81%3,891,477
Feb 20, 20260.150.150.140.140.14-6.90%674,754
Feb 19, 20260.150.150.140.150.15-3.33%369,163
Feb 18, 20260.140.150.140.150.157.14%1,444,353
Feb 17, 20260.150.150.140.140.14-3.45%512,899
Feb 16, 20260.140.150.140.150.157.41%966,555
Feb 13, 20260.140.140.130.140.14-1,456,455
Feb 12, 20260.150.150.140.140.14-3.57%3,719,825
Feb 11, 20260.130.140.130.140.147.69%1,263,411
Feb 10, 20260.140.140.130.130.13-3.70%1,674,606
Feb 9, 20260.130.150.130.140.148.00%2,245,779
Feb 6, 20260.130.130.120.130.13-3.85%1,870,824
Feb 5, 20260.150.150.130.130.13-10.34%3,269,524
Feb 4, 20260.140.150.130.150.15-1,772,637
Feb 3, 20260.140.150.140.150.153.57%2,788,865
Feb 2, 20260.130.160.120.140.14-6,257,847
Jan 30, 20260.160.160.140.140.14-12.50%7,605,050
Jan 29, 20260.180.180.150.160.16-3.03%8,472,118
Jan 28, 20260.160.180.160.170.176.45%6,605,293
Jan 27, 20260.140.180.140.160.1614.81%9,454,086
Jan 23, 20260.130.150.130.140.143.85%3,482,049
Jan 22, 20260.140.150.130.130.13-3.70%3,001,345
Jan 21, 20260.130.140.130.140.143.85%1,420,360
Jan 20, 20260.130.140.130.130.13-6,133,412
Jan 19, 20260.120.130.120.130.1313.04%3,787,495
Jan 16, 20260.120.120.120.120.12-3,222,183
Jan 15, 20260.120.120.110.120.12-2,457,021
Jan 14, 20260.110.120.110.120.124.55%476,497
Jan 13, 20260.120.120.110.110.11-8.33%2,720,821
Jan 12, 20260.120.120.110.120.129.09%3,890,220
Jan 9, 20260.110.120.100.110.1111.11%4,480,982
Jan 8, 20260.090.110.090.100.108.79%6,954,603
Jan 7, 20260.100.110.090.090.091.11%6,538,043
Jan 6, 20260.090.090.090.090.093.45%1,775,032
Jan 5, 20260.090.090.080.090.091.16%686,623
Jan 2, 20260.090.090.080.090.091.18%2,059,684
Dec 31, 20250.090.090.090.090.09-2.30%2,632,947
Dec 30, 20250.080.090.080.090.093.57%2,253,166
Dec 29, 20250.080.080.080.080.089.09%5,068,496
Dec 24, 20250.070.080.070.080.088.45%6,132,989
Dec 23, 20250.070.070.070.070.07-4,727,280
Dec 22, 20250.070.070.070.070.075.97%9,680,940
Dec 17, 20250.070.070.060.070.076.35%1,077,134
Dec 16, 20250.060.070.060.060.06-3.08%772,030
Dec 15, 20250.060.070.060.070.074.84%7,238,539
Dec 12, 20250.060.070.060.060.0610.71%21,675,360
Dec 11, 20250.060.060.060.060.06-3.45%3,035,343
Dec 10, 20250.060.060.060.060.06-2,789,849
Dec 9, 20250.060.060.060.060.06-3.33%2,593,453
Dec 8, 20250.060.060.060.060.06-3.23%1,616,566
Dec 5, 20250.060.060.060.060.06-1.59%2,307,227
Dec 4, 20250.060.060.060.060.063.28%784,745
Dec 3, 20250.060.060.060.060.06-3.17%1,353,350
Dec 2, 20250.060.060.060.060.06-1.56%2,790,127
Dec 1, 20250.070.070.060.060.06-786,480