Patagonia Gold Corp. (TSXV:PGDC)
Canada · Delayed Price · Currency is CAD 0.1550
-0.0150 (-8.82%)
Dec 1, 2025, 9:30 AM EST
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 67,000 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,388 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 36,120 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 42,222 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.14 | 0.15 | 0.15 | -21.05% | 153,916 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,500 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 21,593 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 18.18% | 72,831 |
| Nov 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 176,356 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 32,580 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,054 |
| Nov 13, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 23,452 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 8,800 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 8,500 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.33% | 13,500 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 2,835 |
| Nov 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 49,350 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 55,960 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 25,625 |
| Oct 31, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 125,592 |
| Oct 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,500 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 37,691 |
| Oct 28, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 3.45% | 38,645 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,198 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 5,098 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 49,180 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -14.29% | 123,237 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.70% | 83,335 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 6,226 |
| Oct 16, 2025 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | -6.25% | 206,700 |
| Oct 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 194,722 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 56,188 |
| Oct 10, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 79,002 |
| Oct 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 113,050 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 81,500 |
| Oct 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 220,493 |
| Oct 6, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 152,151 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 24,356 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.78% | 16,283 |
| Oct 1, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 154,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 31,372 |
| Sep 29, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 136,801 |
| Sep 26, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 28.57% | 240,669 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 89,752 |
| Sep 24, 2025 | 0.15 | 0.18 | 0.14 | 0.15 | 0.15 | -3.23% | 428,116 |
| Sep 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 114,850 |
| Sep 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 110,798 |
| Sep 19, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 282,711 |
| Sep 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 126,650 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 132,890 |