TSXV - Delayed Quote CAD

Patagonia Gold Corp. (PGDC.V)

0.0500

+0.0050

+(11.11%)

At close: 9:30:00 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	4,222
Jan 23, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 22, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Jan 14, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	249,000
Jan 13, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	79,300
Jan 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	98,500
Jan 9, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	196,700
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
Dec 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Dec 19, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	31,500
Dec 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	83,000
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Dec 5, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	12,200
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Nov 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	216,000
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Nov 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	5,000
Nov 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	5,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Nov 15, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	22,000
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	110,800
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Nov 11, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	62,500
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Nov 7, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	253,500
Nov 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 5, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	13,900
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	69,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	168,200
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,700
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	248,200
Oct 22, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	98,000
Oct 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,800
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 15, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	103,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	162,600
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Oct 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	25,000
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	267,100
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	179,000
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	4,000
Sep 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	32,300
Sep 24, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	226,100
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Sep 16, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	13,000
Sep 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	34,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Sep 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	8,000
Sep 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	295,900
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
Sep 4, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	69,100
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	443,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,500
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,000
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	201,300
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	97,500
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	106,000
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	492,000
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	126,000
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,800
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,300
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	188,000
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	34,200
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	205,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	150,000
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,400
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,600
May 21, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	20,000
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
May 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	893,000
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,700
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,500
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,400
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	142,500
Apr 12, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,180,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	786,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	224,000
Apr 2, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	53,000
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,300
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,700
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,700
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,000
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	117,300
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,000
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	216,200
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	180,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	602,300
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	85,200
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,200
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,600
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	315,000
Feb 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	174,000
Feb 9, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	523,000
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	37,000
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000

SNAG.V Silver North Resources Ltd.

0.1000

0.00%

ASTR.V Astra Exploration Inc.

0.1450

-3.33%

GLGDF GoGold Resources Inc.

0.9520

+3.48%

FYL.V Finlay Minerals Ltd.

0.0600

-25.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Patagonia Gold Corp. (PGDC.V)

Related Tickers