Skip to main content
Patagonia Gold Corp. (TSXV:PGDC)
Canada flag Canada · Delayed Price · Currency is CAD
0.800
-0.050 (-5.88%)
Apr 28, 2026, 3:55 PM EST

Patagonia Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.800.850.760.850.858.97%90,912
Apr 24, 20260.780.850.760.780.78-1.27%64,476
Apr 23, 20260.810.810.770.790.79-3.66%105,082
Apr 22, 20260.840.850.770.820.82-2.38%237,757
Apr 21, 20260.850.870.800.840.84-4.55%182,493
Apr 20, 20260.840.890.820.880.886.02%177,139
Apr 17, 20260.830.880.820.830.83-1.19%364,368
Apr 16, 20260.870.870.840.840.84-3.45%130,492
Apr 15, 20260.880.950.870.870.87-4.40%234,448
Apr 14, 20260.890.930.870.910.912.25%113,347
Apr 13, 20260.880.900.830.890.892.30%184,027
Apr 10, 20260.860.900.860.870.87-29,365
Apr 9, 20260.850.910.850.870.871.16%50,672
Apr 8, 20260.960.980.860.860.86-2.27%232,507
Apr 7, 20260.920.920.860.880.88-7.37%99,584
Apr 6, 20260.950.970.900.950.952.15%168,635
Apr 2, 20260.900.970.900.930.93-5.10%147,230
Apr 1, 20260.961.020.940.980.98-1.01%184,364
Mar 31, 20260.891.020.890.990.9919.28%384,623
Mar 30, 20260.900.900.800.830.83-6.74%317,908
Mar 27, 20260.920.930.840.890.891.14%103,645
Mar 26, 20260.860.880.820.880.88-2.22%85,793
Mar 25, 20260.940.960.890.900.90-189,334
Mar 24, 20260.850.900.810.900.907.14%185,056
Mar 23, 20260.700.880.700.840.8412.00%409,116
Mar 20, 20260.900.930.730.750.75-6.25%225,003
Mar 19, 20260.800.850.720.800.80-5.88%1,061,118
Mar 18, 20260.870.950.850.850.85-10.53%212,303
Mar 17, 20260.931.000.900.950.955.56%364,306
Mar 16, 20260.820.930.820.900.907.14%279,786
Mar 13, 20260.940.970.840.840.84-12.50%748,273
Mar 12, 20261.031.040.950.960.96-5.88%340,008
Mar 11, 20261.171.171.001.021.02-4.67%538,180
Mar 10, 20261.041.201.001.071.071.90%438,014
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