Patagonia Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.820	0.820	0.790	0.800	0.800	61,300
2026-04-27	0.800	0.850	0.760	0.850	0.850	90,900
2026-04-24	0.780	0.850	0.760	0.780	0.780	64,500
2026-04-23	0.810	0.810	0.770	0.790	0.790	105,100
2026-04-22	0.840	0.850	0.770	0.820	0.820	237,800
2026-04-21	0.850	0.870	0.800	0.840	0.840	182,500
2026-04-20	0.840	0.890	0.820	0.880	0.880	177,100
2026-04-17	0.830	0.880	0.820	0.830	0.830	364,400
2026-04-16	0.870	0.870	0.840	0.840	0.840	130,500
2026-04-15	0.880	0.950	0.870	0.870	0.870	234,400
2026-04-14	0.890	0.930	0.870	0.910	0.910	113,300
2026-04-13	0.880	0.900	0.830	0.890	0.890	184,000
2026-04-10	0.860	0.900	0.860	0.870	0.870	29,400
2026-04-09	0.850	0.910	0.850	0.870	0.870	50,700
2026-04-08	0.960	0.980	0.860	0.860	0.860	232,500
2026-04-07	0.920	0.920	0.860	0.880	0.880	99,600
2026-04-06	0.950	0.970	0.900	0.950	0.950	168,600
2026-04-02	0.900	0.970	0.900	0.930	0.930	147,200
2026-04-01	0.960	1.020	0.940	0.980	0.980	184,400
2026-03-31	0.890	1.020	0.890	0.990	0.990	384,600
2026-03-30	0.900	0.900	0.800	0.830	0.830	317,900
2026-03-27	0.920	0.930	0.840	0.890	0.890	103,600
2026-03-26	0.860	0.880	0.820	0.880	0.880	85,800
2026-03-25	0.940	0.960	0.890	0.900	0.900	189,300
2026-03-24	0.850	0.900	0.810	0.900	0.900	185,100
2026-03-23	0.700	0.880	0.700	0.840	0.840	409,100
2026-03-20	0.900	0.930	0.730	0.750	0.750	225,000
2026-03-19	0.800	0.850	0.720	0.800	0.800	1,061,100
2026-03-18	0.870	0.950	0.850	0.850	0.850	212,300
2026-03-17	0.930	1.000	0.900	0.950	0.950	364,300
2026-03-16	0.820	0.930	0.820	0.900	0.900	279,800
2026-03-13	0.940	0.970	0.840	0.840	0.840	748,273
2026-03-12	1.030	1.040	0.950	0.960	0.960	340,000
2026-03-11	1.170	1.170	1.000	1.020	1.020	538,180
2026-03-10	1.040	1.200	1.000	1.070	1.070	438,000
2026-03-09	1.030	1.080	0.940	1.050	1.050	493,600
2026-03-06	0.980	1.090	0.950	1.030	1.030	480,700
2026-03-05	1.190	1.190	1.020	1.080	1.080	424,500
2026-03-04	1.250	1.250	1.140	1.150	1.150	363,200
2026-03-03	1.250	1.260	1.090	1.230	1.230	902,700
2026-03-02	1.000	1.340	0.920	1.330	1.330	3,320,500
2026-02-27	0.900	1.000	0.870	1.000	1.000	374,200
2026-02-26	0.880	0.900	0.830	0.890	0.890	262,500
2026-02-25	0.850	0.980	0.850	0.900	0.900	471,900
2026-02-24	0.830	0.950	0.810	0.870	0.870	395,100
2026-02-23	0.790	0.890	0.780	0.890	0.890	534,600
2026-02-20	0.770	0.850	0.750	0.760	0.760	423,400
2026-02-19	0.700	0.810	0.700	0.790	0.790	162,600
2026-02-18	0.710	0.770	0.680	0.700	0.700	611,400
2026-02-17	0.780	0.780	0.690	0.700	0.700	428,400
2026-02-13	0.840	0.850	0.780	0.800	0.800	390,500
2026-02-12	0.900	0.930	0.810	0.810	0.810	477,300
2026-02-11	0.870	0.960	0.870	0.960	0.960	179,400
2026-02-10	0.850	0.910	0.840	0.910	0.910	127,900
2026-02-09	0.790	0.860	0.790	0.840	0.840	361,200
2026-02-06	0.760	0.870	0.760	0.800	0.800	753,300
2026-02-05	0.840	0.910	0.750	0.760	0.760	707,300
2026-02-04	1.000	1.000	0.870	0.900	0.900	181,600
2026-02-03	1.100	1.100	0.910	0.990	0.990	471,000
2026-02-02	1.050	1.120	0.980	1.020	1.020	505,400

← NewerPage 3 of 21 · 1,259 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.