Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Pacgold Limited (PGO.AX)

0.0800
0.0000
(0.00%)
At close: 11:44:46 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.07900.08000.07900.08000.0800180,795
May 2, 20250.08000.08000.08000.08000.0800-
May 1, 20250.08000.08000.08000.08000.08006,400
Apr 30, 20250.07100.07500.07100.07500.0750232,969
Apr 29, 20250.07000.07000.07000.07000.0700145,200
Apr 28, 20250.06400.07000.06200.07000.0700261,265
Apr 24, 20250.06100.06400.06000.06400.0640313,556
Apr 23, 20250.06600.06600.06400.06400.064063,732
Apr 22, 20250.06300.06300.06300.06300.063022,029
Apr 17, 20250.06300.06300.06200.06200.062058,534
Apr 16, 20250.06100.06100.06100.06100.0610-
Apr 15, 20250.06100.06100.06100.06100.061048,999
Apr 14, 20250.06200.06400.05900.06000.06001,147,685
Apr 11, 20250.05900.06000.05900.06000.0600264,008
Apr 10, 20250.06300.06300.05900.05900.059086,382
Apr 9, 20250.06600.06600.06200.06200.06201,834
Apr 8, 20250.06500.06500.06500.06500.0650-
Apr 7, 20250.06500.06500.06500.06500.0650-
Apr 4, 20250.06700.06700.06500.06500.065058,993
Apr 3, 20250.07200.07200.07000.07000.0700480,666
Apr 2, 20250.07000.07000.06800.06800.0680240,594
Apr 1, 20250.06900.06900.06700.06900.0690250,000
Mar 31, 20250.07000.07000.06700.06700.0670517,894
Mar 28, 20250.06700.06700.06700.06700.06703,026,561
Mar 27, 20250.07000.07000.06500.06500.0650366,238
Mar 26, 20250.07000.07000.07000.07000.0700402,779
Mar 25, 20250.06800.06800.06800.06800.0680-
Mar 24, 20250.06800.06800.06700.06800.0680112,252
Mar 21, 20250.07200.07300.06900.06900.0690148,122
Mar 20, 20250.07200.07200.07200.07200.0720730,795
Mar 19, 20250.06900.07200.06900.07200.072051,301
Mar 18, 20250.07300.07300.06800.06800.068042,808
Mar 17, 20250.07300.07500.07200.07200.072054,093
Mar 14, 20250.06500.07200.06500.07200.0720270,181
Mar 13, 20250.06100.06100.06100.06100.061024
Mar 12, 20250.05900.06200.05900.06000.0600300,020
Mar 11, 20250.06100.06100.06100.06100.0610213,977
Mar 10, 20250.06200.06300.06200.06300.0630363,492
Mar 7, 20250.06000.06100.06000.06100.0610293,566
Mar 6, 20250.06000.06100.06000.06100.061075,387
Mar 5, 20250.05900.05900.05900.05900.059086,456
Mar 4, 20250.06000.06000.06000.06000.0600126,026
Mar 3, 20250.06000.06000.06000.06000.06001,350
Feb 28, 20250.06000.06000.06000.06000.060048,600
Feb 27, 20250.06300.06300.06300.06300.0630-
Feb 26, 20250.06500.06500.06200.06300.0630821,565
Feb 25, 20250.06700.06700.06700.06700.06702
Feb 24, 20250.07500.07500.06600.06600.06601,149,397
Feb 21, 20250.07500.07500.07400.07400.0740120,917
Feb 20, 20250.05800.07000.05750.06900.06901,464,258
Feb 19, 20250.05800.05800.05700.05700.05704,866
Feb 18, 20250.05900.06000.05700.05800.0580189,744
Feb 17, 20250.06000.06100.06000.06100.0610355,896
Feb 14, 20250.06000.06000.06000.06000.0600-
Feb 13, 20250.06000.06000.06000.06000.060041,666
Feb 12, 20250.06000.06000.05900.06000.06008,831
Feb 11, 20250.05900.05900.05900.05900.0590136,019
Feb 10, 20250.06000.06000.06000.06000.0600-
Feb 7, 20250.06000.06000.05800.06000.0600313,389
Feb 6, 20250.05900.06200.05500.05600.0560847,074
Feb 5, 20250.05800.06100.05800.06100.061075,765
Feb 4, 20250.06000.06000.05350.05900.059099,160
Feb 3, 20250.06700.06700.05900.05900.0590135,782
Jan 31, 20250.06850.06850.06850.06850.068540,003
Jan 30, 20250.07100.07200.06950.06950.0695259,253
Jan 29, 20250.07000.07000.07000.07000.0700110,000
Jan 28, 20250.07700.07700.07000.07000.0700487,870
Jan 24, 20250.07800.07800.07600.07600.076078,671
Jan 23, 20250.07700.07700.07700.07700.0770104,447
Jan 22, 20250.07700.07800.07700.07700.0770263,164
Jan 21, 20250.07700.07700.07700.07700.0770100,006
Jan 20, 20250.07600.07700.07600.07600.07603,176
Jan 17, 20250.07700.07700.07700.07700.0770-
Jan 16, 20250.07700.07700.07700.07700.077010,000
Jan 15, 20250.07700.07700.07700.07700.0770128,592
Jan 14, 20250.07600.07600.07600.07600.0760677
Jan 13, 20250.07600.07700.07600.07600.0760362,494
Jan 10, 20250.07600.07600.07500.07500.0750198,406
Jan 9, 20250.07500.07500.07500.07500.0750153,251
Jan 8, 20250.07300.07300.07300.07300.07307,050
Jan 7, 20250.07400.07400.07300.07300.073061,892
Jan 6, 20250.07500.07500.07400.07400.074015,127
Jan 3, 20250.07500.07500.07500.07500.07503
Jan 2, 20250.07400.07500.07300.07500.0750533,490
Dec 31, 20240.07400.07500.07400.07500.075083,528
Dec 30, 20240.07500.07500.07400.07400.074083,507
Dec 27, 20240.07500.07500.07500.07500.07508
Dec 24, 20240.07400.07400.07400.07400.074036,847
Dec 23, 20240.07500.07500.07300.07300.0730242,437
Dec 20, 20240.07500.07500.07400.07400.074033,656
Dec 19, 20240.07600.07600.07400.07400.07406,512
Dec 18, 20240.07600.07600.07600.07600.076010
Dec 17, 20240.07400.07400.07200.07400.0740363,025
Dec 16, 20240.07500.07500.07500.07500.0750150,003
Dec 13, 20240.07300.07400.07300.07400.0740273,505
Dec 12, 20240.07500.07500.07100.07300.0730215,361
Dec 11, 20240.08000.08000.07000.07600.0760958,742
Dec 10, 20240.07900.08200.07900.07900.0790240,951
Dec 9, 20240.08100.08100.07800.07900.079029,300
Dec 6, 20240.08000.08000.08000.08000.080022,750
Dec 5, 20240.08100.08100.08100.08100.0810-
Dec 4, 20240.08300.08300.08100.08100.0810109,936
Dec 3, 20240.08500.08600.08300.08600.0860188,100
Dec 2, 20240.08600.08600.08600.08600.08607
Nov 29, 20240.08500.08500.08500.08500.08502,425
Nov 28, 20240.08500.08500.08500.08500.0850196,127
Nov 27, 20240.08700.08700.08400.08400.084082,528
Nov 26, 20240.08700.08800.08400.08800.0880228,694
Nov 25, 20240.08600.08600.08600.08600.086013
Nov 22, 20240.08400.08500.08400.08500.0850474,163
Nov 21, 20240.09000.09000.09000.09000.0900150,012
Nov 20, 20240.09000.09200.08900.09000.0900841,219
Nov 19, 20240.09000.09500.09000.09100.0910887,577
Nov 18, 20240.09000.09100.09000.09100.0910205,128
Nov 15, 20240.08000.08900.07800.08900.0890274,436
Nov 14, 20240.08400.08600.08000.08000.0800487,983
Nov 13, 20240.08500.08500.08400.08500.0850133,025
Nov 12, 20240.08600.08600.08600.08600.08604,875
Nov 11, 20240.08800.08800.08800.08800.088054,728
Nov 8, 20240.08700.09000.08700.09000.0900356,597
Nov 7, 20240.08700.08800.08400.08400.0840481,657
Nov 6, 20240.08900.08900.08900.08900.089050,853
Nov 5, 20240.08600.09000.08600.08900.0890197,580
Nov 4, 20240.08900.09000.08800.09000.0900191,794
Nov 1, 20240.09000.09000.09000.09000.09006
Oct 31, 20240.08800.09100.08800.09000.0900858,439
Oct 30, 20240.08800.08900.08700.08900.0890613,986
Oct 29, 20240.08700.08700.08600.08600.0860375,076
Oct 28, 20240.08700.09000.08600.09000.0900150,654
Oct 25, 20240.08700.08700.08700.08700.08703,341,547
Oct 24, 20240.08800.08800.08400.08700.0870737,765
Oct 23, 20240.08900.08900.08800.08800.0880200,011
Oct 22, 20240.09000.09000.08800.09000.0900160,436
Oct 21, 20240.09000.09000.08800.09000.0900664,123
Oct 18, 20240.09200.09200.08800.09000.0900308,983
Oct 17, 20240.09000.09200.09000.09100.0910441,504
Oct 16, 20240.09000.09000.09000.09000.0900189,291
Oct 15, 20240.09500.09500.09000.09000.0900524,249
Oct 14, 20240.09500.09500.09500.09500.0950261,000
Oct 11, 20240.09500.09500.09400.09400.0940165,427
Oct 10, 20240.09300.09500.09300.09500.095065,141
Oct 9, 20240.09300.09300.09300.09300.0930-
Oct 8, 20240.09500.09500.09300.09300.0930126,966
Oct 7, 20240.09500.09500.09500.09500.09502,057
Oct 4, 20240.09400.09400.09400.09400.0940202,145
Oct 3, 20240.09500.09500.09500.09500.0950309,882
Oct 2, 20240.09600.10000.09500.09800.0980199,006
Oct 1, 20240.09600.09600.09500.09500.0950116,025
Sep 30, 20240.09500.09500.09400.09400.094084,692
Sep 27, 20240.11000.12000.10000.10000.1000262,607
Sep 26, 20240.12000.12000.10500.10500.1050904,532
Sep 25, 20240.14500.14500.14500.14500.1450-
Sep 24, 20240.14500.14500.14500.14500.1450-
Sep 23, 20240.13000.15000.13000.14500.1450185,099
Sep 20, 20240.10000.12000.10000.12000.120071,708
Sep 19, 20240.11000.12000.11000.12000.1200116,878
Sep 18, 20240.12000.12000.11500.11500.115018,975
Sep 17, 20240.09000.12000.09000.12000.1200531,906
Sep 16, 20240.09100.09100.09000.09000.090085,021
Sep 13, 20240.08000.09000.08000.09000.0900405,655
Sep 12, 20240.08100.08300.08100.08200.082093,361
Sep 11, 20240.08000.08100.07200.08000.0800148,320
Sep 10, 20240.07800.07800.07700.07700.077088,076
Sep 9, 20240.08000.08100.07000.08100.081096,079
Sep 6, 20240.08400.08500.08000.08250.0825261,858
Sep 5, 20240.08000.08000.08000.08000.0800320,012
Sep 4, 20240.08500.08600.08500.08600.0860135,231
Sep 3, 20240.08700.08700.08500.08500.0850207,269
Sep 2, 20240.09100.09100.08800.08800.0880183,201
Aug 30, 20240.09000.09500.09000.09500.0950133,422
Aug 29, 20240.09100.09100.09100.09100.0910-
Aug 28, 20240.09200.09200.08500.09100.0910242,487
Aug 27, 20240.10000.10000.10000.10000.1000120,000
Aug 26, 20240.10000.10000.10000.10000.100010,666
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.1000-
Aug 21, 20240.10000.10000.10000.10000.10005,000
Aug 20, 20240.10000.10000.10000.10000.100012,970
Aug 19, 20240.10000.10000.10000.10000.100096,015
Aug 16, 20240.09900.10000.09900.10000.10004,500
Aug 15, 20240.10500.10500.10000.10000.1000751,267
Aug 14, 20240.10500.10500.10500.10500.1050140,000
Aug 13, 20240.10500.10500.10500.10500.1050-
Aug 12, 20240.10500.10500.10500.10500.1050100
Aug 9, 20240.11000.11000.10500.10500.1050462,719
Aug 8, 20240.12000.12000.12000.12000.1200-
Aug 7, 20240.12000.12000.12000.12000.120050,000
Aug 6, 20240.13500.13500.13500.13500.1350-
Aug 5, 20240.13500.13500.13500.13500.1350-
Aug 2, 20240.13500.13500.13500.13500.135012,925
Aug 1, 20240.13500.13500.13500.13500.1350-
Jul 31, 20240.13500.13500.13500.13500.1350-
Jul 30, 20240.13500.13500.13500.13500.1350-
Jul 29, 20240.13500.13500.13500.13500.1350-
Jul 26, 20240.13500.13500.13500.13500.13503,575
Jul 25, 20240.13500.13500.13500.13500.1350-
Jul 24, 20240.13500.13500.13500.13500.13504,500
Jul 23, 20240.14000.14000.14000.14000.1400-
Jul 22, 20240.14000.14000.14000.14000.140019,286
Jul 19, 20240.14000.14000.14000.14000.1400-
Jul 18, 20240.12000.14000.12000.14000.140051,164
Jul 17, 20240.14000.14000.13000.13000.130054,000
Jul 16, 20240.16500.16500.16500.16500.1650119
Jul 15, 20240.16500.16500.16500.16500.165060
Jul 12, 20240.17000.17000.17000.17000.170026,737
Jul 11, 20240.14000.17500.14000.17500.1750176,202
Jul 10, 20240.14000.14500.14000.14500.1450142,156
Jul 9, 20240.13000.17000.11000.12000.1200531,906
Jul 8, 20240.11500.13000.11500.13000.1300141,603
Jul 5, 20240.10500.10500.10500.10500.1050-
Jul 4, 20240.10500.10500.09200.10500.1050102,363
Jul 3, 20240.11000.11000.11000.11000.1100-
Jul 2, 20240.11000.11000.11000.11000.1100-
Jul 1, 20240.13000.13000.11000.11000.1100178,306
Jun 28, 20240.11500.12000.10000.12000.1200421,360
Jun 27, 20240.11500.11500.10500.11500.1150280,665
Jun 26, 20240.10500.11500.10000.11500.115084,748
Jun 25, 20240.10500.10500.10000.10000.1000121,226
Jun 24, 20240.10500.10500.10500.10500.105073,051
Jun 21, 20240.10500.10500.10500.10500.105025,446
Jun 20, 20240.10500.10500.10500.10500.105071,055
Jun 19, 20240.11000.11000.10500.10500.105091,834
Jun 18, 20240.12500.12500.11000.11000.110010,016
Jun 17, 20240.13000.13000.12500.12500.125076,221
Jun 14, 20240.12000.14000.12000.13000.1300395,331
Jun 13, 20240.10500.11500.10500.11000.1100101,848
Jun 12, 20240.12500.12500.10000.10000.1000480,886
Jun 11, 20240.13500.13500.13000.13000.1300142,677
Jun 7, 20240.13000.15000.13000.14000.1400698,427
Jun 6, 20240.13500.13500.12500.12500.1250191,953
Jun 5, 20240.14000.14000.14000.14000.1400150,089
Jun 4, 20240.16000.16000.16000.16000.1600-
Jun 3, 20240.15000.16000.15000.16000.160050,000
May 31, 20240.15000.15000.15000.15000.150020,000
May 30, 20240.14500.15000.14500.15000.150085,884
May 29, 20240.15000.15000.14000.14000.1400173,042
May 28, 20240.15000.15000.15000.15000.15007,868
May 27, 20240.16500.16500.15500.15500.1550359,216
May 24, 20240.16500.16500.16500.16500.165074,474
May 23, 20240.16500.17000.16500.16500.1650205,580
May 22, 20240.17500.18000.17000.17000.1700512,678
May 21, 20240.17000.17000.17000.17000.170050,000
May 20, 20240.16500.17000.16500.17000.170097,220
May 17, 20240.16000.16000.15500.16000.1600169,668
May 16, 20240.15500.16000.15500.16000.160094,389
May 15, 20240.16000.16000.15500.15500.15508,853
May 14, 20240.15500.16000.15500.16000.1600107,415
May 13, 20240.16500.16500.15000.15000.1500218,747
May 10, 20240.14500.16000.14500.16000.160018,429
May 9, 20240.14500.14500.14500.14500.14502,500
May 8, 20240.14500.14500.14500.14500.14502,000
May 7, 20240.15500.15500.15000.15000.1500141,304
May 6, 20240.15500.15500.15500.15500.1550-

Related Tickers

HAW.AX Hawthorn Resources Limited
0.0440
-6.38%
 
NPM.AX NewPeak Metals Limited
0.0120
0.00%
 
MAT.AX Matsa Resources Limited
0.0630
-1.56%
 
ICL.AX Iceni Gold Limited
0.0540
-5.26%
 
OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
PNM.AX Pacific Nickel Mines Limited
0.0240
0.00%
 
GSM.AX Golden State Mining Limited
0.0080
+14.29%
 
GNM.AX Great Northern Minerals Limited
0.0140
0.00%
 
LAT.AX Latitude 66 Limited
0.0510
-8.93%
 
KGD.AX Kula Gold Limited
0.0090
+28.57%