Patagonia Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.395	0.395	0.370	0.390	0.390	28,283
2026-10-19	0.405	0.420	0.360	0.390	0.390	415,010
2026-10-16	0.425	0.430	0.380	0.430	0.430	35,014
2026-10-15	0.410	0.420	0.410	0.420	0.420	60,900
2026-10-14	0.430	0.450	0.420	0.420	0.420	114,100
2026-10-13	0.410	0.430	0.410	0.420	0.420	19,400
2026-10-09	0.400	0.460	0.400	0.450	0.450	101,200
2026-10-08	0.410	0.410	0.390	0.410	0.410	26,900
2026-10-07	0.410	0.410	0.410	0.410	0.410	39,100
2026-10-06	0.420	0.450	0.410	0.410	0.410	67,400
2026-10-05	0.410	0.410	0.380	0.410	0.410	107,500
2026-10-02	0.400	0.410	0.390	0.410	0.410	83,000
2026-10-01	0.410	0.420	0.400	0.420	0.420	45,400
2026-09-30	0.410	0.430	0.410	0.430	0.430	27,900
2026-09-29	0.420	0.440	0.410	0.420	0.420	128,200
2026-09-28	0.390	0.420	0.390	0.420	0.420	340,400
2026-09-25	0.450	0.450	0.410	0.410	0.410	89,300
2026-09-24	0.470	0.480	0.470	0.480	0.480	13,400
2026-09-23	0.460	0.500	0.460	0.500	0.500	5,800
2026-09-22	0.460	0.500	0.460	0.490	0.490	56,400
2026-09-21	0.470	0.490	0.460	0.490	0.490	29,200
2026-09-18	0.490	0.500	0.480	0.500	0.500	73,400
2026-09-17	0.460	0.480	0.430	0.480	0.480	79,800
2026-09-16	0.450	0.470	0.420	0.420	0.420	57,700
2026-09-15	0.490	0.490	0.430	0.440	0.440	257,700
2026-09-14	0.510	0.520	0.480	0.490	0.490	303,100
2026-09-11	0.530	0.540	0.510	0.530	0.530	103,700
2026-09-10	0.550	0.550	0.510	0.530	0.530	122,300
2026-09-09	0.560	0.560	0.530	0.540	0.540	40,700
2026-09-08	0.550	0.570	0.530	0.570	0.570	101,600
2026-09-04	0.560	0.580	0.560	0.580	0.580	31,600
2026-09-03	0.570	0.590	0.560	0.580	0.580	69,300
2026-09-02	0.510	0.580	0.500	0.580	0.580	143,000
2026-09-01	0.560	0.560	0.520	0.530	0.530	428,300
2026-08-31	0.600	0.620	0.600	0.610	0.610	55,900
2026-08-28	0.620	0.620	0.580	0.600	0.600	52,100
2026-08-27	0.570	0.610	0.560	0.600	0.600	141,300
2026-08-26	0.550	0.550	0.530	0.550	0.550	136,100
2026-08-25	0.530	0.550	0.510	0.550	0.550	98,500
2026-08-24	0.560	0.560	0.510	0.520	0.520	182,800
2026-08-21	0.500	0.560	0.490	0.550	0.550	230,000
2026-08-20	0.560	0.570	0.550	0.560	0.560	30,500
2026-08-19	0.530	0.600	0.530	0.560	0.560	64,300
2026-08-18	0.550	0.550	0.520	0.530	0.530	38,000
2026-08-17	0.510	0.560	0.510	0.530	0.530	40,800
2026-08-14	0.530	0.550	0.510	0.520	0.520	149,100
2026-08-13	0.500	0.570	0.470	0.560	0.560	42,800
2026-08-12	0.560	0.570	0.510	0.530	0.530	38,400
2026-08-11	0.560	0.560	0.550	0.550	0.550	15,700
2026-08-10	0.580	0.620	0.550	0.550	0.550	85,900
2026-08-07	0.550	0.560	0.530	0.550	0.550	69,700
2026-08-06	0.540	0.540	0.490	0.490	0.490	15,100
2026-08-05	0.440	0.600	0.440	0.600	0.600	219,100
2026-08-04	0.390	0.440	0.390	0.410	0.410	181,900
2026-07-31	0.420	0.420	0.410	0.410	0.410	22,200
2026-07-30	0.420	0.440	0.420	0.420	0.420	9,900
2026-07-29	0.460	0.460	0.430	0.430	0.430	3,200
2026-07-28	0.430	0.450	0.420	0.440	0.440	74,500
2026-07-27	0.450	0.460	0.440	0.450	0.450	26,700
2026-07-24	0.460	0.470	0.460	0.470	0.470	14,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.