Patagonia Gold Corp. - PGDC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.77	0.76	0.76	0.85	0.75	423,400
February 19, 2026	0.7	0.79	0.79	0.81	0.7	162,613
February 18, 2026	0.71	0.7	0.7	0.77	0.68	611,400
February 17, 2026	0.78	0.7	0.7	0.78	0.69	428,425
February 13, 2026	0.84	0.8	0.8	0.85	0.78	390,474
February 12, 2026	0.9	0.81	0.81	0.93	0.81	477,311
February 11, 2026	0.87	0.96	0.96	0.96	0.87	179,429
February 10, 2026	0.85	0.91	0.91	0.91	0.84	127,900
February 09, 2026	0.79	0.84	0.84	0.86	0.79	361,236
February 06, 2026	0.76	0.8	0.8	0.87	0.76	753,319
February 05, 2026	0.84	0.76	0.76	0.91	0.75	707,300
February 04, 2026	1	0.9	0.9	1	0.87	181,621
February 03, 2026	1.1	0.99	0.99	1.1	0.91	471,000
February 02, 2026	1.05	1.02	1.02	1.12	0.98	505,427
January 30, 2026	0.95	1.17	1.17	1.17	0.9	821,200
January 29, 2026	1.16	1.1	1.1	1.17	1	524,900
January 28, 2026	1.14	1.16	1.16	1.22	1.06	598,300
January 27, 2026	1.16	1.14	1.14	1.16	1.05	398,600
January 26, 2026	1.04	1.1	1.1	1.19	1	1.44M
January 23, 2026	0.99	0.95	0.95	1.1	0.95	1.49M
January 22, 2026	1.11	0.96	0.96	1.13	0.9	2.13M
January 21, 2026	1.25	1.11	1.11	1.27	1.08	2.19M
January 20, 2026	1.23	1.2	1.2	1.31	1.14	3.41M
January 19, 2026	0.95	1.1	1.1	1.17	0.95	2.87M
January 16, 2026	0.93	0.82	0.82	0.99	0.82	1.51M
January 15, 2026	0.89	0.93	0.93	0.94	0.82	1.08M
January 14, 2026	0.74	0.88	0.88	0.91	0.73	2.91M
January 13, 2026	0.61	0.74	0.74	0.74	0.6	2.31M
January 12, 2026	0.48	0.56	0.56	0.64	0.48	581,936
January 09, 2026	0.43	0.46	0.46	0.47	0.42	121,800
January 08, 2026	0.41	0.42	0.42	0.42	0.38	577,746
January 07, 2026	0.42	0.45	0.45	0.45	0.42	314,860
January 06, 2026	0.38	0.43	0.43	0.44	0.37	322,157
January 05, 2026	0.41	0.42	0.42	0.44	0.38	252,400
January 02, 2026	0.38	0.43	0.43	0.45	0.38	302,640
December 31, 2025	0.45	0.38	0.38	0.46	0.28	2.38M
December 30, 2025	0.52	0.42	0.42	0.56	0.4	921,244
December 29, 2025	0.41	0.5	0.5	0.54	0.41	791,196
December 23, 2025	0.35	0.34	0.34	0.38	0.3	1.52M
December 22, 2025	0.2	0.35	0.35	0.35	0.2	1.46M
December 19, 2025	0.2	0.2	0.2	0.21	0.2	90,954
December 18, 2025	0.19	0.2	0.2	0.2	0.19	56,049
December 17, 2025	0.19	0.2	0.2	0.2	0.19	260,300
December 16, 2025	0.2	0.18	0.18	0.2	0.18	22,800
December 15, 2025	0.19	0.19	0.19	0.2	0.19	158,520
December 12, 2025	0.18	0.18	0.18	0.18	0.17	148,848
December 11, 2025	0.16	0.18	0.18	0.18	0.16	43,502
December 10, 2025	0.15	0.16	0.16	0.16	0.15	20,000
December 09, 2025	0.16	0.16	0.16	0.16	0.16	17,200
December 08, 2025	0.15	0.16	0.16	0.16	0.15	17,505
December 05, 2025	0.16	0.16	0.16	0.16	0.16	35,856
December 04, 2025	0.17	0.17	0.17	0.17	0.17	500
December 03, 2025	0.17	0.17	0.17	0.17	0.17	500
December 02, 2025	0.16	0.16	0.16	0.16	0.16	0
December 01, 2025	0.16	0.16	0.16	0.16	0.16	2,300
November 28, 2025	0.15	0.17	0.17	0.18	0.15	67,000
November 27, 2025	0.15	0.15	0.15	0.15	0.15	2,388
November 26, 2025	0.16	0.15	0.15	0.16	0.15	36,120
November 25, 2025	0.14	0.14	0.14	0.15	0.14	42,222
November 24, 2025	0.19	0.15	0.15	0.2	0.14	153,916

Patagonia Gold Corp. (PGDC.V) TSXV