Patagonia Gold Corp. (TSXV:PGDC)
Canada · Delayed Price · Currency is CAD 1.170
+0.070 (6.36%)
At close: Jan 30, 2026
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.95 | 1.17 | 0.90 | 1.17 | 1.17 | 6.36% | 821,200 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.00 | 1.10 | 1.10 | -5.17% | 524,895 |
| Jan 28, 2026 | 1.14 | 1.22 | 1.06 | 1.16 | 1.16 | 1.75% | 598,250 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.05 | 1.14 | 1.14 | 3.64% | 398,595 |
| Jan 26, 2026 | 1.04 | 1.19 | 1.00 | 1.10 | 1.10 | 15.79% | 1,443,638 |
| Jan 23, 2026 | 0.99 | 1.10 | 0.95 | 0.95 | 0.95 | -1.04% | 1,489,639 |
| Jan 22, 2026 | 1.11 | 1.13 | 0.90 | 0.96 | 0.96 | -13.51% | 2,125,430 |
| Jan 21, 2026 | 1.25 | 1.27 | 1.08 | 1.11 | 1.11 | -7.50% | 2,185,051 |
| Jan 20, 2026 | 1.23 | 1.31 | 1.14 | 1.20 | 1.20 | 9.09% | 3,407,163 |
| Jan 19, 2026 | 0.95 | 1.17 | 0.95 | 1.10 | 1.10 | 34.15% | 2,869,275 |
| Jan 16, 2026 | 0.93 | 0.99 | 0.82 | 0.82 | 0.82 | -11.83% | 1,513,043 |
| Jan 15, 2026 | 0.89 | 0.94 | 0.82 | 0.93 | 0.93 | 5.68% | 1,080,845 |
| Jan 14, 2026 | 0.74 | 0.91 | 0.73 | 0.88 | 0.88 | 18.92% | 2,908,285 |
| Jan 13, 2026 | 0.61 | 0.74 | 0.60 | 0.74 | 0.74 | 32.14% | 2,321,534 |
| Jan 12, 2026 | 0.48 | 0.64 | 0.48 | 0.56 | 0.56 | 23.08% | 581,936 |
| Jan 9, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 9.64% | 121,754 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.38 | 0.42 | 0.42 | -7.78% | 577,746 |
| Jan 7, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 314,860 |
| Jan 6, 2026 | 0.38 | 0.44 | 0.37 | 0.43 | 0.43 | 3.61% | 322,157 |
| Jan 5, 2026 | 0.41 | 0.44 | 0.38 | 0.42 | 0.42 | -3.49% | 252,368 |
| Jan 2, 2026 | 0.38 | 0.45 | 0.38 | 0.43 | 0.43 | 14.67% | 302,640 |
| Dec 31, 2025 | 0.45 | 0.46 | 0.28 | 0.38 | 0.38 | -10.71% | 2,383,228 |
| Dec 30, 2025 | 0.52 | 0.56 | 0.40 | 0.42 | 0.42 | -16.00% | 921,244 |
| Dec 29, 2025 | 0.41 | 0.54 | 0.41 | 0.50 | 0.50 | 26.58% | 791,196 |
| Dec 24, 2025 | 0.33 | 0.40 | 0.31 | 0.40 | 0.40 | 16.18% | 896,225 |
| Dec 23, 2025 | 0.35 | 0.38 | 0.30 | 0.34 | 0.34 | -2.86% | 1,521,047 |
| Dec 22, 2025 | 0.20 | 0.35 | 0.20 | 0.35 | 0.35 | 75.00% | 1,459,993 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 90,954 |
| Dec 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 48,679 |
| Dec 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 260,259 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 22,800 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 158,520 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 148,848 |
| Dec 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 43,502 |
| Dec 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 20,000 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,200 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,505 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 35,856 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 500 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 2,300 |
| 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 |