Patagonia Gold (PGDC) Historical Prices

Time Period

Events

TSE:PGDC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.32	0.33	0.29	0.29	0.29	-14.93%	404,658	4.20
Oct 29, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	30,813	0.32
Oct 28, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	42,722	0.45
Oct 27, 2026	0.32	0.36	0.32	0.36	0.36	+5.88%	5,725	0.06
Oct 26, 2026	0.36	0.36	0.34	0.34	0.34	-9.33%	72,133	0.76
Oct 23, 2026	0.38	0.38	0.35	0.38	0.38	+7.14%	163,833	1.76
Oct 22, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	120,330	1.31
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	99,646	1.10
Oct 20, 2026	0.40	0.40	0.37	0.39	0.39	+0.00%	28,283	0.31
Oct 19, 2026	0.41	0.42	0.36	0.39	0.39	-9.30%	415,010	4.91
Oct 16, 2026	0.43	0.43	0.38	0.43	0.43	+2.38%	35,014	0.41
Oct 15, 2026	0.41	0.42	0.41	0.42	0.42	+1.20%	60,891	0.73
Oct 14, 2026	0.43	0.45	0.42	0.42	0.42	-1.19%	114,100	1.37
Oct 13, 2026	0.41	0.43	0.41	0.42	0.42	-6.67%	19,404	0.23
Oct 12, 2026	0.40	0.46	0.40	0.45	0.45	+0.00%	0	0.00
Oct 09, 2026	0.40	0.46	0.40	0.45	0.45	+9.76%	101,179	1.17
Oct 08, 2026	0.41	0.41	0.39	0.41	0.41	+1.23%	26,855	0.31
Oct 07, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	39,072	0.44
Oct 06, 2026	0.42	0.45	0.41	0.41	0.41	+1.23%	67,447	0.77
Oct 05, 2026	0.41	0.41	0.38	0.41	0.41	-1.22%	107,459	1.22
Oct 02, 2026	0.40	0.41	0.39	0.41	0.41	-1.20%	83,013	0.93
Oct 01, 2026	0.41	0.42	0.40	0.42	0.42	-2.35%	45,354	0.51
Sep 30, 2026	0.41	0.43	0.41	0.43	0.43	+1.19%	27,897	0.31
Sep 29, 2026	0.42	0.44	0.41	0.42	0.42	+0.00%	128,210	1.41
Sep 28, 2026	0.39	0.42	0.39	0.42	0.42	+3.70%	340,428	3.97
Sep 25, 2026	0.45	0.45	0.41	0.41	0.41	-14.74%	89,256	1.05
Sep 24, 2026	0.47	0.48	0.47	0.48	0.48	-5.00%	13,446	0.16
Sep 23, 2026	0.46	0.50	0.46	0.50	0.50	+2.04%	5,787	0.07
Sep 22, 2026	0.46	0.50	0.46	0.49	0.49	+0.00%	56,414	0.63
Sep 21, 2026	0.47	0.49	0.46	0.49	0.49	-1.01%	29,208	0.31
Sep 18, 2026	0.49	0.50	0.48	0.50	0.50	+3.56%	73,431	0.77
Sep 17, 2026	0.46	0.48	0.43	0.48	0.48	+13.81%	79,750	0.80
Sep 16, 2026	0.45	0.47	0.42	0.42	0.42	-3.45%	57,700	0.58
Sep 15, 2026	0.49	0.49	0.43	0.44	0.44	-11.22%	257,659	2.60
Sep 14, 2026	0.51	0.52	0.48	0.49	0.49	-7.55%	303,107	3.15
Sep 11, 2026	0.53	0.54	0.51	0.53	0.53	+0.00%	103,689	1.08
Sep 10, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	122,339	1.28
Sep 09, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	40,653	0.43
Sep 08, 2026	0.55	0.57	0.53	0.57	0.57	-1.72%	101,559	1.08
Sep 07, 2026	0.56	0.58	0.56	0.58	0.58	+0.00%	0	0.00
Sep 04, 2026	0.56	0.58	0.56	0.58	0.58	+0.00%	31,619	0.31
Sep 03, 2026	0.57	0.59	0.56	0.58	0.58	+0.00%	69,328	0.64
Sep 02, 2026	0.51	0.58	0.50	0.58	0.58	+9.43%	142,950	1.33
Sep 01, 2026	0.56	0.56	0.52	0.53	0.53	-13.11%	428,347	4.03
Aug 31, 2026	0.60	0.62	0.60	0.61	0.61	+1.67%	55,898	0.51
Aug 28, 2026	0.62	0.62	0.58	0.60	0.60	+0.00%	52,099	0.47
Aug 27, 2026	0.57	0.61	0.56	0.60	0.60	+9.09%	141,345	1.27
Aug 26, 2026	0.55	0.55	0.53	0.55	0.55	+0.00%	136,122	1.22
Aug 25, 2026	0.53	0.55	0.51	0.55	0.55	+5.77%	98,477	0.88
Aug 24, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	182,806	1.64

Patagonia Gold historical prices

Patagonia Gold (PGDC) Historical Prices

Become an Expert with TipRanks Premium