Skip to main content
Patagonia Gold Corp. (TSXV:PGDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
-0.015 (-8.82%)
At close: Dec 5, 2025

Patagonia Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.170.17--500
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
Oct 7, 20250.150.170.150.170.1713.79%220,493
Oct 6, 20250.160.170.150.150.15-12.12%152,151
Oct 3, 20250.180.180.170.170.17-5.71%24,356
Oct 2, 20250.170.180.160.180.18-2.78%16,283
Oct 1, 20250.160.180.160.180.18-154,000
Sep 30, 20250.180.180.180.180.1812.50%31,372
Sep 29, 20250.160.190.160.160.16-11.11%136,801
Sep 26, 20250.160.190.160.180.1828.57%240,669
Sep 25, 20250.160.160.140.140.14-6.67%89,752
Sep 24, 20250.150.180.140.150.15-3.23%428,116
Sep 23, 20250.140.160.140.160.16-114,850
Sep 22, 20250.140.160.140.160.1610.71%110,798
Sep 19, 20250.110.140.110.140.147.69%282,711
Sep 18, 20250.110.130.110.130.138.33%126,650
Sep 17, 20250.110.120.110.120.12-132,890
Sep 16, 20250.120.120.110.120.1220.00%230,000
Sep 15, 20250.090.100.090.100.1017.65%536,350
Sep 12, 20250.090.090.090.090.09-58,050
Sep 11, 20250.090.090.080.090.096.25%75,074
Sep 10, 20250.090.090.080.080.08-5.88%50,652
Sep 9, 20250.080.090.080.090.096.25%796,200
Sep 8, 20250.080.080.080.080.086.67%384,171
Sep 5, 20250.070.080.070.080.08-124,000
Sep 4, 20250.070.080.070.080.087.14%608,000
Sep 3, 20250.070.070.070.070.07-6.67%189,200
Sep 2, 20250.080.080.070.080.0815.38%1,451,189
Aug 29, 20250.070.070.070.070.07-13.33%2,000
Aug 28, 20250.070.080.070.080.0815.38%11,000
Aug 27, 20250.060.070.060.070.07-18.75%102,500
Aug 26, 20250.070.080.070.080.0833.33%69,000
Aug 25, 20250.060.060.060.060.06-7.69%8,000
Aug 21, 20250.070.070.070.070.07-3,000
Aug 20, 20250.070.070.070.070.07-13.33%9,470
Aug 19, 20250.080.080.080.080.08-18,000
Aug 15, 20250.060.080.060.080.0836.36%98,222
Aug 14, 20250.060.060.060.060.06-16,573
Aug 11, 20250.060.060.060.060.06-8.33%3,142
Aug 7, 20250.060.060.060.060.06-7.69%5,000
Aug 6, 20250.070.070.070.070.078.33%1,004
Aug 5, 20250.050.060.050.060.06-388,157
Aug 1, 20250.060.060.060.060.06-7,902
Jul 30, 20250.060.060.060.060.06-7.69%5,000
Jul 29, 20250.070.070.070.070.07-7.14%580,500
Jul 28, 20250.070.070.070.070.07-7,778
Jul 24, 20250.070.070.070.070.07-17,000
Jul 22, 20250.070.070.070.070.07-17,118
Jul 21, 20250.070.070.070.070.07-105,000
Jul 18, 20250.070.070.070.070.077.69%4,000
Jul 17, 20250.070.070.070.070.07-4,845
Jul 16, 20250.070.070.070.070.07-3,500
Jul 15, 20250.070.070.070.070.07-7.14%7,599
Jul 14, 20250.070.070.070.070.0716.67%67,000
Jul 10, 20250.070.070.060.060.06-14.29%143,500
Jul 9, 20250.070.070.070.070.077.69%5,000
Jul 8, 20250.070.070.070.070.078.33%142,000
Jul 7, 20250.060.060.060.060.06-19,163
Jul 3, 20250.060.060.060.060.06-80,010
Jul 2, 20250.060.060.060.060.06-12,257
Jun 30, 20250.060.060.060.060.06-56,000
Jun 27, 20250.060.060.060.060.06-7.69%19,000
Jun 26, 20250.070.070.070.070.07-7.14%5,000
Jun 25, 20250.060.080.060.070.0716.67%168,000