Advertisement
U.S. markets closed

Patagonia Gold Corp. (PGDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0400+0.0050 (+16.67%)
At close: 03:21PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20240.04000.04000.03500.04000.040013,000
Nov 22, 20240.03000.04000.03000.04000.0400216,000
Nov 21, 20240.04000.04000.04000.04000.040020,000
Nov 20, 20240.04000.05000.04000.04000.04005,000
Nov 19, 20240.05000.05000.04000.04000.04005,000
Nov 18, 20240.04000.04000.04000.04000.040013,000
Nov 15, 20240.04000.05000.04000.04000.040022,000
Nov 14, 20240.04000.04000.04000.04000.040018,000
Nov 13, 20240.04000.04000.04000.04000.0400110,800
Nov 12, 20240.04000.04000.04000.04000.040017,500
Nov 11, 20240.03000.04000.03000.04000.040062,500
Nov 08, 20240.04000.04000.04000.04000.04002,500
Nov 07, 20240.03000.04000.03000.04000.0400253,500
Nov 06, 20240.03000.03000.03000.03000.0300-
Nov 05, 20240.02000.03000.02000.03000.030013,900
Nov 04, 20240.03000.03000.03000.03000.030069,000
Nov 01, 20240.03000.03000.03000.03000.0300168,200
Oct 31, 20240.03000.03000.03000.03000.030080,000
Oct 30, 20240.03000.03000.03000.03000.030010,700
Oct 29, 20240.03000.03000.03000.03000.030017,000
Oct 28, 20240.03000.03000.03000.03000.03002,000
Oct 25, 20240.03000.03000.03000.03000.0300-
Oct 24, 20240.03000.03000.03000.03000.0300-
Oct 23, 20240.03000.03000.03000.03000.0300248,200
Oct 22, 20240.03000.04000.03000.04000.040098,000
Oct 21, 20240.03000.03000.03000.03000.030066,000
Oct 18, 20240.04000.04000.04000.04000.0400-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...