Canada Markets closed

Patagonia Gold Corp. (PGDC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 10:06AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20210.06000.06000.06000.06000.060029,770,000
Sep. 02, 20210.06000.06000.06000.06000.06004,130,000
Sep. 01, 20210.06000.06000.06000.06000.060021,230,000
Aug. 31, 20210.06000.07000.06000.07000.070010,760,000
Aug. 30, 20210.07000.07000.07000.07000.070070,000
Aug. 27, 20210.07000.07000.07000.07000.07001,630,000
Aug. 26, 20210.08000.08000.07000.07000.07003,840,000
Aug. 25, 20210.08000.08000.08000.08000.0800-
Aug. 24, 20210.08000.08000.08000.08000.080010,100,000
Aug. 23, 20210.07000.08000.07000.07000.07001,300,000
Aug. 20, 20210.07000.07000.07000.07000.07005,000,000
Aug. 19, 20210.06000.06000.06000.06000.0600300,000
Aug. 18, 20210.06000.07000.06000.07000.070011,000,000
Aug. 17, 20210.06000.06000.06000.06000.06005,000,000
Aug. 16, 20210.06000.06000.06000.06000.06008,400,000
Aug. 13, 20210.07000.07000.07000.07000.070011,260,000
Aug. 12, 20210.07000.07000.07000.07000.0700200,000
Aug. 11, 20210.06000.07000.06000.07000.070030,750,000
Aug. 10, 20210.05000.06000.05000.06000.060014,750,000
Aug. 09, 20210.06000.06000.05000.05000.050031,070,000
Aug. 06, 20210.07000.07000.06000.06000.060034,550,000
Aug. 05, 20210.06000.07000.06000.07000.0700500,000
Aug. 04, 20210.06000.06000.06000.06000.0600300,000
Aug. 03, 20210.07000.07000.06000.06000.0600135,100
Jul. 30, 20210.06000.06000.06000.06000.060062,000
Jul. 29, 20210.07000.07000.06000.06000.06007,100
Jul. 28, 20210.08000.08000.07000.07000.0700415,000
Jul. 27, 20210.08000.08000.08000.08000.08003,000
Jul. 26, 20210.07000.07000.07000.07000.070010,000
Jul. 23, 20210.08000.08000.08000.08000.080025,000
Jul. 22, 20210.07000.08000.07000.08000.0800560,100
Jul. 21, 20210.07000.07000.07000.07000.07007,000
Jul. 20, 20210.07000.07000.07000.07000.070012,800
Jul. 19, 20210.07000.07000.07000.07000.070099,000
Jul. 16, 20210.07000.07000.07000.07000.070082,000
Jul. 15, 20210.07000.08000.07000.08000.08007,600
Jul. 14, 20210.08000.08000.08000.08000.080082,200
Jul. 13, 20210.07000.07000.07000.07000.0700599,900
Jul. 12, 20210.07000.07000.07000.07000.070095,000
Jul. 09, 20210.08000.08000.08000.08000.0800165,000
Jul. 08, 20210.08000.08000.08000.08000.0800-
Jul. 07, 20210.08000.08000.07000.08000.080067,000
Jul. 06, 20210.07000.08000.07000.08000.0800410,500
Jul. 05, 20210.08000.08000.08000.08000.0800542,300
Jul. 02, 20210.08000.08000.08000.08000.080063,000
Jun. 30, 20210.08000.08000.08000.08000.080028,000
Jun. 29, 20210.08000.08000.08000.08000.0800-
Jun. 28, 20210.08000.08000.08000.08000.080028,000
Jun. 25, 20210.08000.08000.08000.08000.080040,600
Jun. 24, 20210.09000.09000.08000.08000.0800275,700
Jun. 23, 20210.09000.09000.09000.09000.090012,500
Jun. 22, 20210.09000.09000.09000.09000.0900-
Jun. 21, 20210.09000.09000.09000.09000.09008,000
Jun. 18, 20210.09000.09000.09000.09000.090027,000
Jun. 17, 20210.09000.09000.09000.09000.090046,000
Jun. 16, 20210.10000.10000.09000.10000.10007,800
Jun. 15, 20210.10000.10000.10000.10000.1000-
Jun. 14, 20210.10000.10000.10000.10000.10006,000
Jun. 11, 20210.10000.10000.10000.10000.10006,100
Jun. 10, 20210.10000.11000.10000.11000.110022,500
Jun. 09, 20210.09000.11000.09000.11000.110089,500
Jun. 08, 20210.10000.10000.10000.10000.100042,500
Jun. 07, 20210.10000.10000.10000.10000.1000-
Jun. 04, 20210.10000.10000.10000.10000.1000-
Jun. 03, 20210.10000.10000.10000.10000.1000500
Jun. 02, 20210.11000.11000.11000.11000.1100-
Jun. 01, 20210.10000.11000.10000.11000.110055,000
May 31, 20210.10000.10000.10000.10000.100042,500
May 28, 20210.11000.11000.11000.11000.1100260,600
May 27, 20210.11000.11000.11000.11000.11001,400
May 26, 20210.11000.11000.10000.10000.100071,500
May 25, 20210.10000.11000.10000.11000.1100264,000
May 21, 20210.10000.10000.09000.10000.100022,500
May 20, 20210.10000.10000.10000.10000.100046,000
May 19, 20210.10000.10000.10000.10000.1000-
May 18, 20210.10000.10000.10000.10000.100035,700
May 17, 20210.10000.10000.10000.10000.100081,100
May 14, 20210.10000.10000.10000.10000.100027,000
May 13, 20210.10000.10000.10000.10000.1000-
May 12, 20210.10000.10000.10000.10000.10008,000
May 11, 20210.10000.11000.10000.11000.110014,700
May 10, 20210.11000.11000.11000.11000.1100-
May 07, 20210.11000.11000.11000.11000.110017,800
May 06, 20210.12000.12000.12000.12000.12008,000
May 05, 20210.10000.10000.10000.10000.1000-
May 04, 20210.10000.11000.09000.10000.100051,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...