Skip to main content
logo
Patagonia Gold Corp. (TSXV:PGDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
-0.0150 (-10.00%)
Oct 14, 2025, 1:23 PM EDT

Patagonia Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.160.160.140.150.15-9.09%79,002
Oct 9, 20250.160.170.160.170.17-113,100
Oct 8, 20250.170.170.170.170.17-81,500
Oct 7, 20250.150.170.150.170.1713.79%220,500
Oct 6, 20250.160.170.150.150.15-12.12%152,200
Oct 3, 20250.180.180.170.170.17-5.71%24,400
Oct 2, 20250.170.180.160.180.18-2.78%16,300
Oct 1, 20250.160.180.160.180.18-154,000
Sep 30, 20250.180.180.180.180.1812.50%31,400
Sep 29, 20250.160.190.160.160.16-11.11%136,801
Sep 26, 20250.160.190.160.180.1828.57%240,700
Sep 25, 20250.160.160.140.140.14-6.67%89,800
Sep 24, 20250.150.180.140.150.15-3.23%428,116
Sep 23, 20250.140.160.140.160.16-114,900
Sep 22, 20250.140.160.140.160.1610.71%110,800
Sep 19, 20250.110.140.110.140.147.69%282,711
Sep 18, 20250.110.130.110.130.138.33%126,700
Sep 17, 20250.110.120.110.120.12-132,900
Sep 16, 20250.120.120.110.120.1220.00%230,000
Sep 15, 20250.090.100.090.100.1017.65%536,400
Sep 12, 20250.090.090.090.090.09-58,100
Sep 11, 20250.090.090.080.090.096.25%75,100
Sep 10, 20250.090.090.080.080.08-5.88%50,700
Sep 9, 20250.080.090.080.090.096.25%796,200
Sep 8, 20250.080.080.080.080.086.67%384,200
Sep 5, 20250.070.080.070.080.08-124,000
Sep 4, 20250.070.080.070.080.087.14%608,000
Sep 3, 20250.070.070.070.070.07-6.67%189,200
Sep 2, 20250.080.080.070.080.0815.38%1,451,200
Aug 29, 20250.070.070.070.070.07-13.33%2,000
Aug 28, 20250.070.080.070.080.0815.38%11,000
Aug 27, 20250.060.070.060.070.07-18.75%102,500
Aug 26, 20250.070.080.070.080.0833.33%69,000
Aug 25, 20250.060.060.060.060.06-14.29%8,000
Aug 22, 20250.070.070.070.070.077.69%-
Aug 21, 20250.070.070.070.070.07-3,000
Aug 20, 20250.070.070.070.070.07-13.33%9,500
Aug 19, 20250.080.080.080.080.08-6.25%18,000
Aug 18, 20250.080.080.080.080.086.67%-
Aug 15, 20250.060.080.060.080.0836.36%98,222
Aug 14, 20250.060.060.060.060.06-8.33%16,600
Aug 13, 20250.060.060.060.060.06--
Aug 12, 20250.060.060.060.060.069.09%-
Aug 11, 20250.060.060.060.060.06-8.33%3,142
Aug 8, 20250.060.060.060.060.06--
Aug 7, 20250.060.060.060.060.06-7.69%5,000
Aug 6, 20250.070.070.070.070.078.33%1,004
Aug 5, 20250.050.060.050.060.06-388,200
Aug 1, 20250.060.060.060.060.06-7,902
Jul 31, 20250.060.060.060.060.06--