Patagonia Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.490	0.490	0.460	0.470	0.470	77,400
2026-07-22	0.460	0.520	0.460	0.520	0.520	5,600
2026-07-21	0.460	0.490	0.460	0.490	0.490	27,300
2026-07-20	0.440	0.460	0.440	0.450	0.450	6,000
2026-07-17	0.450	0.460	0.450	0.460	0.460	95,600
2026-07-16	0.460	0.470	0.450	0.460	0.460	12,600
2026-07-15	0.460	0.480	0.450	0.470	0.470	53,000
2026-07-14	0.490	0.490	0.460	0.460	0.460	279,200
2026-07-13	0.510	0.510	0.490	0.490	0.490	85,900
2026-07-10	0.520	0.520	0.510	0.510	0.510	45,500
2026-07-09	0.500	0.600	0.490	0.600	0.600	30,600
2026-07-08	0.540	0.540	0.490	0.490	0.490	176,400
2026-07-07	0.570	0.570	0.520	0.540	0.540	155,100
2026-07-06	0.630	0.630	0.550	0.560	0.560	59,100
2026-07-03	0.590	0.640	0.590	0.630	0.630	26,300
2026-07-02	0.530	0.610	0.530	0.590	0.590	214,700
2026-06-30	0.520	0.520	0.500	0.520	0.520	24,100
2026-06-29	0.540	0.560	0.490	0.560	0.560	50,800
2026-06-26	0.510	0.550	0.510	0.540	0.540	150,200
2026-06-25	0.540	0.540	0.470	0.490	0.490	156,200
2026-06-24	0.490	0.550	0.490	0.490	0.490	259,400
2026-06-23	0.500	0.600	0.450	0.500	0.500	200,300
2026-06-22	0.530	0.550	0.490	0.510	0.510	381,800
2026-06-19	0.570	0.570	0.550	0.550	0.550	100,900
2026-06-18	0.600	0.600	0.550	0.570	0.570	182,100
2026-06-17	0.630	0.650	0.610	0.610	0.610	128,100
2026-06-16	0.660	0.660	0.640	0.660	0.660	73,000
2026-06-15	0.690	0.690	0.650	0.650	0.650	109,200
2026-06-12	0.660	0.660	0.640	0.650	0.650	23,300
2026-06-11	0.590	0.680	0.590	0.630	0.630	34,400
2026-06-10	0.650	0.650	0.600	0.610	0.610	295,800
2026-06-09	0.670	0.680	0.620	0.650	0.650	250,900
2026-06-08	0.650	0.690	0.610	0.690	0.690	393,900
2026-06-05	0.730	0.740	0.640	0.660	0.660	142,200
2026-06-04	0.680	0.740	0.670	0.740	0.740	347,800
2026-06-03	0.730	0.730	0.650	0.670	0.670	257,600
2026-06-02	0.760	0.760	0.710	0.730	0.730	124,800
2026-06-01	0.800	0.800	0.740	0.770	0.770	196,700
2026-05-29	0.730	0.770	0.730	0.770	0.770	130,900
2026-05-28	0.730	0.740	0.720	0.740	0.740	99,500
2026-05-27	0.750	0.770	0.730	0.740	0.740	193,000
2026-05-26	0.780	0.800	0.720	0.800	0.800	122,700
2026-05-25	0.800	0.800	0.730	0.780	0.780	12,100
2026-05-22	0.770	0.770	0.730	0.730	0.730	97,400
2026-05-21	0.740	0.790	0.730	0.790	0.790	133,500
2026-05-20	0.790	0.790	0.750	0.750	0.750	143,300
2026-05-19	0.830	0.840	0.760	0.760	0.760	293,400
2026-05-15	0.880	0.880	0.810	0.820	0.820	141,700
2026-05-14	0.830	0.860	0.830	0.860	0.860	120,500
2026-05-13	0.920	0.920	0.840	0.840	0.840	245,000
2026-05-12	0.860	0.880	0.850	0.870	0.870	75,100
2026-05-11	0.930	0.930	0.860	0.880	0.880	152,800
2026-05-08	0.860	0.880	0.850	0.860	0.860	105,600
2026-05-07	0.990	0.990	0.820	0.830	0.830	416,300
2026-05-06	0.900	0.990	0.900	0.990	0.990	319,900
2026-05-05	0.980	0.980	0.890	0.890	0.890	141,800
2026-05-04	0.930	0.980	0.920	0.950	0.950	219,600
2026-05-01	0.920	0.940	0.910	0.930	0.930	80,000
2026-04-30	0.800	1.000	0.800	0.910	0.910	620,400
2026-04-29	0.810	0.810	0.790	0.800	0.800	32,800

← NewerPage 2 of 3 · 126 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.