WSE:PGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.52	0.52	0.52	0.52	0.52	-	3,040
Sep 3, 2025	0.51	0.52	0.48	0.52	0.52	4.65%	33,343
Sep 2, 2025	0.52	0.52	0.48	0.50	0.50	-3.32%	28,383
Sep 1, 2025	0.53	0.53	0.48	0.51	0.51	-4.12%	101,073
Aug 29, 2025	0.53	0.54	0.50	0.53	0.53	0.75%	21,640
Aug 28, 2025	0.51	0.53	0.50	0.53	0.53	3.11%	5,749
Aug 27, 2025	0.54	0.54	0.50	0.51	0.51	-4.10%	10,582
Aug 26, 2025	0.54	0.54	0.50	0.54	0.54	-0.37%	5,070
Aug 25, 2025	0.55	0.55	0.50	0.54	0.54	-0.37%	34,596
Aug 22, 2025	0.55	0.55	0.51	0.54	0.54	-1.10%	16,024
Aug 21, 2025	0.53	0.55	0.50	0.55	0.55	3.02%	50,024
Aug 20, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	14,228
Aug 19, 2025	0.57	0.57	0.53	0.55	0.55	3.77%	16,685
Aug 18, 2025	0.57	0.57	0.53	0.53	0.53	-3.64%	5,459
Aug 14, 2025	0.57	0.57	0.53	0.55	0.55	-	19,586
Aug 13, 2025	0.57	0.57	0.54	0.55	0.55	0.36%	14,921
Aug 12, 2025	0.56	0.57	0.53	0.55	0.55	2.62%	36,730
Aug 11, 2025	0.56	0.56	0.52	0.53	0.53	-0.37%	12,450
Aug 8, 2025	0.55	0.56	0.52	0.54	0.54	-	63,558
Aug 7, 2025	0.56	0.56	0.52	0.54	0.54	-2.19%	20,136
Aug 6, 2025	0.54	0.57	0.52	0.55	0.55	1.86%	42,784
Aug 5, 2025	0.53	0.55	0.51	0.54	0.54	7.17%	30,132
Aug 4, 2025	0.52	0.53	0.50	0.50	0.50	-1.57%	46,771
Aug 1, 2025	0.52	0.54	0.49	0.51	0.51	1.59%	31,957
Jul 31, 2025	0.50	0.54	0.49	0.50	0.50	2.87%	88,339
Jul 30, 2025	0.49	0.52	0.47	0.49	0.49	-2.20%	105,289
Jul 29, 2025	0.51	0.51	0.48	0.50	0.50	-2.92%	37,448
Jul 28, 2025	0.50	0.52	0.48	0.51	0.51	-1.53%	59,440
Jul 25, 2025	0.53	0.53	0.49	0.52	0.52	-0.38%	39,229
Jul 24, 2025	0.52	0.54	0.51	0.52	0.52	-2.96%	33,135
Jul 23, 2025	0.55	0.55	0.52	0.54	0.54	3.05%	28,745
Jul 22, 2025	0.55	0.55	0.52	0.52	0.52	-4.03%	36,146
Jul 21, 2025	0.52	0.55	0.52	0.55	0.55	2.63%	112,614
Jul 18, 2025	0.57	0.60	0.53	0.53	0.53	-6.99%	118,552
Jul 17, 2025	0.56	0.60	0.51	0.57	0.57	-4.67%	396,672
Jul 16, 2025	0.61	0.61	0.55	0.60	0.60	3.09%	50,244
Jul 15, 2025	0.59	0.65	0.56	0.58	0.58	-3.00%	96,006
Jul 14, 2025	0.62	0.67	0.56	0.60	0.60	-1.64%	392,851
Jul 11, 2025	0.60	0.61	0.55	0.61	0.61	38.64%	405,710
Jul 10, 2025	0.43	0.44	0.40	0.44	0.44	25.71%	26,092
Jul 9, 2025	0.39	0.39	0.35	0.35	0.35	-14.63%	96,181
Jul 8, 2025	0.43	0.43	0.41	0.41	0.41	-5.53%	23,086
Jul 7, 2025	0.44	0.44	0.43	0.43	0.43	-16.54%	51,236
Jul 4, 2025	0.54	0.54	0.52	0.52	0.52	-	22,828
Jul 3, 2025	0.48	0.52	0.48	0.52	0.52	-22.85%	67,393
Jul 2, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jul 1, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 30, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 27, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 26, 2025	0.67	0.67	0.67	0.67	0.67	-	-