Skip to main content
Patagonia Gold Corp. (TSXV:PGDC)
Canada flag Canada · Delayed Price · Currency is CAD
1.050
+0.020 (1.94%)
At close: Mar 9, 2026

Patagonia Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.080.941.051.051.94%493,565
Mar 6, 20260.981.090.951.031.03-4.63%480,727
Mar 5, 20261.191.191.021.081.08-6.09%424,497
Mar 4, 20261.251.251.141.151.15-6.12%363,237
Mar 3, 20261.251.261.091.231.23-7.89%902,740
Mar 2, 20261.001.340.921.331.3333.00%3,320,545
Feb 27, 20260.901.000.871.001.0012.36%374,170
Feb 26, 20260.880.900.830.890.89-1.11%262,469
Feb 25, 20260.850.980.850.900.903.45%471,943
Feb 24, 20260.830.950.810.870.87-2.25%395,078
Feb 23, 20260.790.890.780.890.8917.11%534,588
Feb 20, 20260.770.850.750.760.76-3.80%423,382
Feb 19, 20260.700.810.700.790.7912.86%162,613
Feb 18, 20260.710.770.680.700.70-611,355
Feb 17, 20260.780.780.690.700.70-12.50%428,425
Feb 13, 20260.840.850.780.800.80-1.23%390,474
Feb 12, 20260.900.930.810.810.81-15.62%477,311
Feb 11, 20260.870.960.870.960.965.49%179,429
Feb 10, 20260.850.910.840.910.918.33%127,879
Feb 9, 20260.790.860.790.840.845.00%361,236
Feb 6, 20260.760.870.760.800.805.26%753,319
Feb 5, 20260.840.910.750.760.76-15.56%707,251
Feb 4, 20261.001.000.870.900.90-9.09%181,621
Feb 3, 20261.101.100.910.990.99-2.94%470,991
Feb 2, 20261.051.120.981.021.02-12.82%505,427
Jan 30, 20260.951.170.901.171.176.36%821,200
Jan 29, 20261.161.171.001.101.10-5.17%524,895
Jan 28, 20261.141.221.061.161.161.75%598,250
Jan 27, 20261.161.161.051.141.143.64%398,595
Jan 26, 20261.041.191.001.101.1015.79%1,443,638
Jan 23, 20260.991.100.950.950.95-1.04%1,489,639
Jan 22, 20261.111.130.900.960.96-13.51%2,125,430
Jan 21, 20261.251.271.081.111.11-7.50%2,185,051
Jan 20, 20261.231.311.141.201.209.09%3,407,163
Jan 19, 20260.951.170.951.101.1034.15%2,869,275
Jan 16, 20260.930.990.820.820.82-11.83%1,513,043
Jan 15, 20260.890.940.820.930.935.68%1,080,845
Jan 14, 20260.740.910.730.880.8818.92%2,908,285
Jan 13, 20260.610.740.600.740.7432.14%2,321,534
Jan 12, 20260.480.640.480.560.5623.08%581,936
Jan 9, 20260.430.470.420.460.469.64%121,754
Jan 8, 20260.410.420.380.420.42-7.78%577,746
Jan 7, 20260.420.450.420.450.454.65%314,860
Jan 6, 20260.380.440.370.430.433.61%322,157
Jan 5, 20260.410.440.380.420.42-3.49%252,368
Jan 2, 20260.380.450.380.430.4314.67%302,640
Dec 31, 20250.450.460.280.380.38-10.71%2,383,228
Dec 30, 20250.520.560.400.420.42-16.00%921,244
Dec 29, 20250.410.540.410.500.5026.58%791,196
Dec 24, 20250.330.400.310.400.4016.18%896,225
Dec 23, 20250.350.380.300.340.34-2.86%1,521,047
Dec 22, 20250.200.350.200.350.3575.00%1,459,993
Dec 19, 20250.200.210.200.200.20-90,954
Dec 18, 20250.190.200.190.200.20-48,679
Dec 17, 20250.190.200.190.200.2011.11%260,259
Dec 16, 20250.200.200.180.180.18-5.26%22,800
Dec 15, 20250.190.200.190.190.198.57%158,520
Dec 12, 20250.180.180.170.180.18-148,848
Dec 11, 20250.160.180.160.180.1812.90%43,502
Dec 10, 20250.150.160.150.160.16-20,000
Dec 9, 20250.160.160.160.160.16-17,200
Dec 8, 20250.150.160.150.160.16-17,505
Dec 5, 20250.160.160.160.160.16-8.82%35,856
Dec 3, 20250.170.170.170.170.179.68%500
Dec 1, 20250.160.160.160.160.16-8.82%2,300
Nov 28, 20250.150.180.150.170.1713.33%67,000
Nov 27, 20250.150.150.150.150.15-2,388
Nov 26, 20250.160.160.150.150.153.45%36,120
Nov 25, 20250.150.150.150.150.15-3.33%42,222
Nov 24, 20250.190.200.140.150.15-21.05%153,916
Nov 21, 20250.200.200.190.190.19-2.56%1,500
Nov 20, 20250.190.200.190.200.20-21,593
Nov 19, 20250.180.200.180.200.2018.18%72,831
Nov 18, 20250.150.170.150.170.1710.00%176,356
Nov 17, 20250.170.170.150.150.15-9.09%32,580
Nov 14, 20250.170.170.170.170.17-5,054
Nov 13, 20250.150.170.150.170.17-23,452
Nov 12, 20250.160.170.160.170.173.13%8,800
Nov 11, 20250.160.160.160.160.1610.34%8,500
Nov 7, 20250.170.170.150.150.15-3.33%13,500
Nov 6, 20250.150.160.150.150.15-9.09%2,835
Nov 5, 20250.160.170.160.170.1710.00%49,350
Nov 4, 20250.150.150.150.150.15-6.25%55,960
Nov 3, 20250.160.160.160.160.16-3.03%25,625
Oct 31, 20250.150.170.150.170.1710.00%125,592
Oct 30, 20250.150.160.150.150.15-6.25%2,500
Oct 29, 20250.150.160.150.160.166.67%37,691
Oct 28, 20250.130.160.130.150.153.45%38,645
Oct 27, 20250.150.150.150.150.15-9,198
Oct 24, 20250.130.150.130.150.15-3.33%5,098
Oct 23, 20250.150.150.140.150.1525.00%49,180
Oct 22, 20250.120.120.110.120.12-14.29%123,237
Oct 21, 20250.140.140.120.140.143.70%83,335
Oct 20, 20250.130.140.130.140.14-10.00%6,226
Oct 16, 20250.150.170.130.150.15-6.25%206,700
Oct 15, 20250.140.160.140.160.1614.29%194,722
Oct 14, 20250.150.150.130.140.14-6.67%56,188
Oct 10, 20250.160.160.140.150.15-9.09%79,002
Oct 9, 20250.160.170.160.170.17-113,050
Oct 8, 20250.170.170.170.170.17-81,500