Patagonia Gold Corp PGDC
TSXV · Canada · Non-Energy Minerals
CAD 0.4150-0.01 (-2.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.42 | -2.33% | CAD 0.41 | CAD 0.42 | CAD 0.40 | 45.40K |
| 2026-09-30 | CAD 0.43 | +2.38% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 27.90K |
| 2026-09-29 | CAD 0.42 | 0.00% | CAD 0.42 | CAD 0.44 | CAD 0.41 | 128.20K |
| 2026-09-28 | CAD 0.42 | +2.44% | CAD 0.39 | CAD 0.42 | CAD 0.39 | 340.40K |
| 2026-09-25 | CAD 0.41 | -14.58% | CAD 0.45 | CAD 0.45 | CAD 0.41 | 89.30K |
| 2026-09-24 | CAD 0.48 | -4.00% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 13.40K |
| 2026-09-23 | CAD 0.50 | +2.04% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 5.80K |
| 2026-09-22 | CAD 0.49 | 0.00% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 56.40K |
| 2026-09-21 | CAD 0.49 | -2.00% | CAD 0.47 | CAD 0.49 | CAD 0.46 | 29.20K |
| 2026-09-18 | CAD 0.50 | +4.17% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 73.40K |
| 2026-09-17 | CAD 0.48 | +14.29% | CAD 0.46 | CAD 0.48 | CAD 0.43 | 79.80K |
| 2026-09-16 | CAD 0.42 | -4.55% | CAD 0.45 | CAD 0.47 | CAD 0.42 | 57.70K |
| 2026-09-15 | CAD 0.44 | -10.20% | CAD 0.49 | CAD 0.49 | CAD 0.43 | 257.70K |
| 2026-09-14 | CAD 0.49 | -7.55% | CAD 0.51 | CAD 0.52 | CAD 0.48 | 303.10K |
| 2026-09-11 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.51 | 103.70K |
| 2026-09-10 | CAD 0.53 | -1.85% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 122.30K |
| 2026-09-09 | CAD 0.54 | -5.26% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 40.70K |
| 2026-09-08 | CAD 0.57 | -1.72% | CAD 0.55 | CAD 0.57 | CAD 0.53 | 101.60K |
| 2026-09-04 | CAD 0.58 | 0.00% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 31.60K |
| 2026-09-03 | CAD 0.58 | 0.00% | CAD 0.57 | CAD 0.59 | CAD 0.56 | 69.30K |
| 2026-09-02 | CAD 0.58 | +9.43% | CAD 0.51 | CAD 0.58 | CAD 0.50 | 143.00K |
| 2026-09-01 | CAD 0.53 | -13.11% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 428.30K |
| 2026-08-31 | CAD 0.61 | +1.67% | CAD 0.60 | CAD 0.62 | CAD 0.60 | 55.90K |
| 2026-08-28 | CAD 0.60 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.58 | 52.10K |
| 2026-08-27 | CAD 0.60 | +9.09% | CAD 0.57 | CAD 0.61 | CAD 0.56 | 141.30K |
| 2026-08-26 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 136.10K |
| 2026-08-25 | CAD 0.55 | +5.77% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 98.50K |
| 2026-08-24 | CAD 0.52 | -5.45% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 182.80K |
| 2026-08-21 | CAD 0.55 | -1.79% | CAD 0.50 | CAD 0.56 | CAD 0.49 | 230.00K |
| 2026-08-20 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 30.50K |
| 2026-08-19 | CAD 0.56 | +5.66% | CAD 0.53 | CAD 0.60 | CAD 0.53 | 64.30K |
| 2026-08-18 | CAD 0.53 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.52 | 38.00K |
| 2026-08-17 | CAD 0.53 | +1.92% | CAD 0.51 | CAD 0.56 | CAD 0.51 | 40.80K |
| 2026-08-14 | CAD 0.52 | -7.14% | CAD 0.53 | CAD 0.55 | CAD 0.51 | 149.10K |
| 2026-08-13 | CAD 0.56 | +5.66% | CAD 0.50 | CAD 0.57 | CAD 0.47 | 42.80K |
| 2026-08-12 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.57 | CAD 0.51 | 38.40K |
| 2026-08-11 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.55 | 15.70K |
| 2026-08-10 | CAD 0.55 | 0.00% | CAD 0.58 | CAD 0.62 | CAD 0.55 | 85.90K |
| 2026-08-07 | CAD 0.55 | +12.24% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 69.70K |
| 2026-08-06 | CAD 0.49 | -18.33% | CAD 0.54 | CAD 0.54 | CAD 0.49 | 15.10K |
| 2026-08-05 | CAD 0.60 | +46.34% | CAD 0.44 | CAD 0.60 | CAD 0.44 | 219.10K |
| 2026-08-04 | CAD 0.41 | 0.00% | CAD 0.39 | CAD 0.44 | CAD 0.39 | 181.90K |
| 2026-07-31 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 22.20K |
| 2026-07-30 | CAD 0.42 | -2.33% | CAD 0.42 | CAD 0.44 | CAD 0.42 | 9.90K |
| 2026-07-29 | CAD 0.43 | -2.27% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 3.20K |
| 2026-07-28 | CAD 0.44 | -2.22% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 74.50K |
| 2026-07-27 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 26.70K |
| 2026-07-24 | CAD 0.47 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 14.50K |
| 2026-07-23 | CAD 0.47 | -9.62% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 77.40K |
| 2026-07-22 | CAD 0.52 | +6.12% | CAD 0.46 | CAD 0.52 | CAD 0.46 | 5.60K |
| 2026-07-21 | CAD 0.49 | +8.89% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 27.30K |
| 2026-07-20 | CAD 0.45 | -2.17% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 6.00K |
| 2026-07-17 | CAD 0.46 | 0.00% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 95.60K |
| 2026-07-16 | CAD 0.46 | -2.13% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 12.60K |
| 2026-07-15 | CAD 0.47 | +2.17% | CAD 0.46 | CAD 0.48 | CAD 0.45 | 53.00K |
| 2026-07-14 | CAD 0.46 | -6.12% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 279.20K |
| 2026-07-13 | CAD 0.49 | -3.92% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 85.90K |
| 2026-07-10 | CAD 0.51 | -15.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 45.50K |
| 2026-07-09 | CAD 0.60 | +22.45% | CAD 0.50 | CAD 0.60 | CAD 0.49 | 30.60K |
| 2026-07-08 | CAD 0.49 | -9.26% | CAD 0.54 | CAD 0.54 | CAD 0.49 | 176.40K |
| 2026-07-07 | CAD 0.54 | -3.57% | CAD 0.57 | CAD 0.57 | CAD 0.52 | 155.10K |
| 2026-07-06 | CAD 0.56 | -11.11% | CAD 0.63 | CAD 0.63 | CAD 0.55 | 59.10K |
| 2026-07-03 | CAD 0.63 | +6.78% | CAD 0.59 | CAD 0.64 | CAD 0.59 | 26.30K |
| 2026-07-02 | CAD 0.59 | +13.46% | CAD 0.53 | CAD 0.61 | CAD 0.53 | 214.70K |
| 2026-06-30 | CAD 0.52 | -7.14% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 24.10K |
| 2026-06-29 | CAD 0.56 | +3.70% | CAD 0.54 | CAD 0.56 | CAD 0.49 | 50.80K |
| 2026-06-26 | CAD 0.54 | +10.20% | CAD 0.51 | CAD 0.55 | CAD 0.51 | 150.20K |
| 2026-06-25 | CAD 0.49 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.47 | 156.20K |
| 2026-06-24 | CAD 0.49 | -2.00% | CAD 0.49 | CAD 0.55 | CAD 0.49 | 259.40K |
| 2026-06-23 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.60 | CAD 0.45 | 200.30K |
| 2026-06-22 | CAD 0.51 | -7.27% | CAD 0.53 | CAD 0.55 | CAD 0.49 | 381.80K |
| 2026-06-19 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 100.90K |
| 2026-06-18 | CAD 0.57 | -6.56% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 182.10K |
| 2026-06-17 | CAD 0.61 | -7.58% | CAD 0.63 | CAD 0.65 | CAD 0.61 | 128.10K |
| 2026-06-16 | CAD 0.66 | +1.54% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 73.00K |
| 2026-06-15 | CAD 0.65 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.65 | 109.20K |
| 2026-06-12 | CAD 0.65 | +3.17% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 23.30K |
| 2026-06-11 | CAD 0.63 | +3.28% | CAD 0.59 | CAD 0.68 | CAD 0.59 | 34.40K |
| 2026-06-10 | CAD 0.61 | -6.15% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 295.80K |
| 2026-06-09 | CAD 0.65 | -5.80% | CAD 0.67 | CAD 0.68 | CAD 0.62 | 250.90K |
| 2026-06-08 | CAD 0.69 | +4.55% | CAD 0.65 | CAD 0.69 | CAD 0.61 | 393.90K |
| 2026-06-05 | CAD 0.66 | -10.81% | CAD 0.73 | CAD 0.74 | CAD 0.64 | 142.20K |
| 2026-06-04 | CAD 0.74 | +10.45% | CAD 0.68 | CAD 0.74 | CAD 0.67 | 347.80K |
| 2026-06-03 | CAD 0.67 | -8.22% | CAD 0.73 | CAD 0.73 | CAD 0.65 | 257.60K |
| 2026-06-02 | CAD 0.73 | -5.19% | CAD 0.76 | CAD 0.76 | CAD 0.71 | 124.80K |
| 2026-06-01 | CAD 0.77 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.74 | 196.70K |
| 2026-05-29 | CAD 0.77 | +4.05% | CAD 0.73 | CAD 0.77 | CAD 0.73 | 130.90K |
| 2026-05-28 | CAD 0.74 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.72 | 99.50K |
| 2026-05-27 | CAD 0.74 | -7.50% | CAD 0.75 | CAD 0.77 | CAD 0.73 | 193.00K |
| 2026-05-26 | CAD 0.80 | +2.56% | CAD 0.78 | CAD 0.80 | CAD 0.72 | 122.70K |