Patagonia Gold Corp. (TSXV:PGDC)
0.0700
0.00 (0.00%)
Jul 24, 2025, 3:06 PM EDT
Patagonia Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,118 |
Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 105,000 |
Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 4,000 |
Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,845 |
Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,500 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 7,600 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 67,000 |
Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 143,500 |
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 5,000 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 142,000 |
Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,200 |
Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 80,010 |
Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,300 |
Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,000 |
Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 19,000 |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 5,000 |
Jun 25, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 168,000 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 38,948 |
Jun 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 48,200 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 49,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 9,100 |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 17,500 |
Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 93,000 |
Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
Jun 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 28,800 |
Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 75,500 |
Jun 5, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 102,300 |
Jun 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 30,128 |
Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 17,000 |
Jun 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 124,100 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 38,000 |
May 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 18,048 |
May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 6,000 |
May 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 20,400 |
May 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -13.33% | 23,421 |
May 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 17,000 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 36,845 |
May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,400 |
May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 10,000 |
May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 4,317 |