Patagonia Gold Corp (PGDC)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 25 | 0.02 | 0.025 | 0.015 | 50571 | 0.02370764 | CS |
| 4 | 0.005 | 25 | 0.02 | 0.025 | 0.015 | 52177 | 0.01975635 | CS |
| 12 | 0.01 | 66.6666666667 | 0.015 | 0.025 | 0.015 | 125135 | 0.02031099 | CS |
| 26 | 0.005 | 25 | 0.02 | 0.03 | 0.01 | 96854 | 0.02052633 | CS |
| 52 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.005 | 97258 | 0.01677667 | CS |
| 156 | -0.055 | -68.75 | 0.08 | 0.08 | 0.005 | 122747 | 0.02550755 | CS |
| 260 | -0.11 | -81.4814814815 | 0.135 | 0.195 | 0.005 | 117514 | 0.04922852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1719610800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 150000 |
| 1719524400 | 0.025 | 0.01 | 66.67 | 0.025 | 0.025 | 0.025 | 10000 |
| 1719438000 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 10000 |
| 1719351600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 32285 |
| 1719265200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 10000 |
| 1719006000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718919600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 35983 |
| 1718833200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718746800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 60000 |
| 1718660400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 558 |
| 1718401200 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 43000 |
| 1718314800 | 0.015 | -0.005 | -25.00 | 0.02 | 0.02 | 0.015 | 187968 |
| 1718228400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718142000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718055600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717796400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717710000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717623600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717537200 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 34150 |
| 1717450800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1717191600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 205000 |
| 1717105200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717018800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1716932400 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 150000 |
| 1716846000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 23350 |
| 1716586800 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 5000 |
| 1716500400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716414000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 7596 |
| 1716327600 | 0.02 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 20000 |
| 1715982000 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 4842 |
| 1715895600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715809200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1715722800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715636400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 721 |
| 1715377200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715290800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7000 |
| 1715204400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1715118000 | 0.025 | 0.005 | 25.00 | 0.015 | 0.025 | 0.015 | 893000 |
| 1715031600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714772400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714686000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714599600 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 14000 |
| 1714513200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714426800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5000 |
| 1714167600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714081200 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 16000 |
| 1713994800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1713908400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 20000 |
| 1713822000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 8742 |
| 1713562800 | 0.02 | 0 | 0.00 | 0.015 | 0.02 | 0.015 | 110000 |
| 1713476400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 44500 |
| 1713390000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1713303600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 25387 |
| 1713217200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 142500 |
| 1712958000 | 0.02 | 0.005 | 33.33 | 0.025 | 0.025 | 0.02 | 1180000 |
| 1712871600 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 786000 |
| 1712785200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1712698800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1712612400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1712353200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10000 |
| 1712266800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1712180400 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 224000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
