Patagonia Gold Corp. (TSXV:PGDC)
Canada
· Delayed Price · Currency is CAD 0.0800
+0.0150 (23.08%)
May 9, 2025, 2:16 PM EDT
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 40,000 |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 50,100 |
| May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,000 |
| May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,000 |
| May 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 40,247 |
| May 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 84,000 |
| Apr 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,200 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,900 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 103,900 |
| Apr 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 24,210 |
| Apr 22, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 44.44% | 757,128 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,006 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Apr 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 517,000 |
| Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 677,711 |
| Apr 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 42.86% | 617,808 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 5,000 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 4,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,808 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 5,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 10,000 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 179,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,005 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 2,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 38,500 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 18,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,200 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 47,000 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 138,304 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,600 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,600 |