Advertisement
U.S. Markets closed

Patagonia Gold Corp. (PGDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.03500.0000 (0.00%)
At close: 09:49AM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20240.03000.04000.03000.04000.04003,800
Oct 16, 20240.04000.04000.04000.04000.04002,000
Oct 15, 20240.04000.04000.03000.03000.0300103,000
Oct 11, 20240.03000.03000.03000.03000.0300162,600
Oct 10, 20240.03000.03000.03000.03000.0300800
Oct 09, 20240.04000.04000.03000.03000.030025,000
Oct 08, 20240.03000.03000.03000.03000.0300267,100
Oct 07, 20240.03000.03000.03000.03000.0300-
Oct 04, 20240.03000.03000.03000.03000.030012,000
Oct 03, 20240.04000.04000.04000.04000.04005,000
Oct 02, 20240.03000.03000.03000.03000.0300179,000
Oct 01, 20240.03000.03000.03000.03000.030025,000
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.03000.04000.03000.04000.04004,000
Sep 25, 20240.03000.04000.03000.04000.040032,300
Sep 24, 20240.03000.04000.03000.03000.0300226,100
Sep 23, 20240.04000.04000.04000.04000.0400-
Sep 20, 20240.04000.04000.04000.04000.04002,000
Sep 19, 20240.04000.04000.04000.04000.04001,000
Sep 18, 20240.04000.04000.04000.04000.0400-
Sep 17, 20240.04000.04000.04000.04000.040067,000
Sep 16, 20240.03000.04000.03000.04000.040013,000
Sep 13, 20240.03000.04000.03000.04000.040034,000
Sep 12, 20240.04000.04000.04000.04000.040010,100
Sep 11, 20240.03000.03000.03000.03000.03004,500
Sep 10, 20240.03000.03000.03000.03000.03004,200
Sep 09, 20240.04000.04000.03000.03000.03008,000
Sep 06, 20240.03000.04000.03000.04000.0400295,900
Sep 05, 20240.03000.03000.03000.03000.030061,000
Sep 04, 20240.02000.03000.02000.03000.030069,100
Sep 03, 20240.03000.03000.03000.03000.0300443,000
Aug 30, 20240.03000.03000.03000.03000.03005,000
Aug 29, 20240.02000.02000.02000.02000.0200150,000
Aug 28, 20240.02000.02000.02000.02000.020017,000
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.020099,500
Aug 22, 20240.02000.02000.02000.02000.0200148,000
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.02007,500
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.02000.02000.02000.02000.020050,000
Aug 15, 20240.02000.02000.02000.02000.020017,000
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.020030,000
Aug 12, 20240.02000.02000.02000.02000.0200201,300
Aug 09, 20240.02000.02000.02000.02000.0200-
Aug 08, 20240.02000.02000.02000.02000.020097,500
Aug 07, 20240.02000.02000.02000.02000.0200-
Aug 06, 20240.02000.02000.02000.02000.0200-
Aug 02, 20240.02000.02000.02000.02000.0200-
Aug 01, 20240.02000.02000.02000.02000.0200-
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200106,000
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200500
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.02000.02000.0200492,000
Jul 17, 20240.02000.02000.02000.02000.02003,000
Jul 16, 20240.02000.02000.02000.02000.0200-
Jul 15, 20240.02000.02000.02000.02000.0200126,000
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.02000.02000.02000.02000.020030,000
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 09, 20240.02000.02000.02000.02000.0200-
Jul 08, 20240.02000.02000.02000.02000.02001,800
Jul 05, 20240.02000.02000.02000.02000.0200-
Jul 04, 20240.02000.02000.02000.02000.02004,800
Jul 03, 20240.03000.03000.03000.03000.0300-
Jul 02, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03000.03000.03000.03000.0300150,000
Jun 27, 20240.03000.03000.03000.03000.030010,000
Jun 26, 20240.02000.02000.02000.02000.020010,000
Jun 25, 20240.02000.02000.02000.02000.020032,300
Jun 24, 20240.03000.03000.03000.03000.030010,000
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02000.02000.02000.02000.020036,000
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.02000.02000.02000.02000.020060,000
Jun 17, 20240.02000.02000.02000.02000.0200600
Jun 14, 20240.02000.02000.02000.02000.020043,000
Jun 13, 20240.02000.02000.02000.02000.0200188,000
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200-
Jun 07, 20240.02000.02000.02000.02000.0200-
Jun 06, 20240.02000.02000.02000.02000.0200-
Jun 05, 20240.02000.02000.02000.02000.0200-
Jun 04, 20240.02000.02000.02000.02000.020034,200
Jun 03, 20240.03000.03000.03000.03000.0300-
May 31, 20240.02000.03000.02000.03000.0300205,000
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.020010,000
May 28, 20240.03000.03000.02000.02000.0200150,000
May 27, 20240.02000.02000.02000.02000.020023,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...