Patagonia Gold Corp. (TSXV: PGDC)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jan 20, 2025, 3:41 PM EST
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,010 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 20,125 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 249,000 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -20.00% | 79,300 |
| Jan 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 98,500 |
| Jan 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 196,733 |
| Jan 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,013 |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 130,000 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,428 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,000 |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Dec 19, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 31,500 |
| Dec 18, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 83,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,300 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 111,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 29,000 |
| Dec 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 12,231 |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,018 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,500 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 13,000 |
| Nov 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 216,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Nov 20, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Nov 19, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Nov 15, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 22,000 |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,000 |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,846 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,500 |
| Nov 11, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,500 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,500 |
| Nov 7, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 253,510 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 13,914 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 69,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 168,220 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,700 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 2,023 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 248,215 |
| Oct 22, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 98,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 66,000 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Oct 17, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,840 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,000 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 103,000 |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 162,600 |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 267,100 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 12,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,005 |
| Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 179,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 25,000 |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Sep 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,000 |
| Sep 25, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 32,300 |
| Sep 24, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 226,121 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,000 |
| Sep 16, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 13,000 |
| Sep 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 34,010 |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,100 |
| Sep 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,500 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,200 |
| Sep 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 8,001 |
| Sep 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 295,900 |
| Sep 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 61,010 |
| Sep 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 69,100 |
| Sep 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 443,000 |
| Aug 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 5,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,000 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |