HGLD | Patagonia Gold | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Patagonia Gold (HGLD)

OTC

$0.21-$0.14 (-40.00%)

Price as of Oct 23, 2026

N/A
Market Cap
114.29%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-38.24%

Low Price$0.21

High Price$0.35
3 Months
-36.36%

Low Price$0.21

High Price$0.47
1 Year
+114.29%

Low Price$0.05

High Price$1.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.19	0.21	0.19	0.21	-40.00%	4,501
10/22/2026	0.26	0.35	0.20	0.35	+34.62%	23,875
10/21/2026	0.26	0.27	0.25	0.26	0.00%	41,152
10/19/2026	0.27	0.29	0.25	0.26	-10.34%	53,603
10/16/2026	0.28	0.30	0.28	0.29	+3.57%	80,707
10/15/2026	0.32	0.32	0.28	0.28	-8.20%	1,870
10/14/2026	0.32	0.32	0.28	0.31	-4.69%	36,288
10/13/2026	0.32	0.32	0.32	0.32	+14.29%	2,648
10/12/2026	0.28	0.28	0.28	0.28	0.00%	969
10/09/2026	0.30	0.32	0.28	0.28	-12.50%	64,019
10/08/2026	0.32	0.32	0.32	0.32	+18.47%	355
10/07/2026	0.27	0.27	0.27	0.27	0.00%	13,855
10/06/2026	0.29	0.32	0.27	0.27	-3.54%	16,050
10/05/2026	0.28	0.28	0.20	0.28	0.00%	118,058
10/02/2026	0.28	0.32	0.28	0.28	-6.67%	31,750
10/01/2026	0.28	0.30	0.28	0.30	0.00%	4,338
09/30/2026	0.30	0.30	0.30	0.30	0.00%	25,880
09/29/2026	0.30	0.30	0.28	0.30	+6.76%	30,900
09/28/2026	0.28	0.37	0.26	0.28	-3.10%	89,490
09/25/2026	0.31	0.31	0.29	0.29	-9.37%	29,030
09/24/2026	0.31	0.32	0.31	0.32	-5.88%	12,256
09/22/2026	0.34	0.34	0.34	0.34	+3.06%	22,490
09/18/2026	0.33	0.34	0.31	0.33	0.00%	7,801
09/17/2026	0.32	0.33	0.30	0.33	+6.39%	19,479
09/16/2026	0.32	0.33	0.31	0.31	-3.09%	34,430
09/15/2026	0.35	0.35	0.31	0.32	-8.57%	93,539
09/14/2026	0.36	0.36	0.32	0.35	-10.21%	58,196
09/11/2026	0.36	0.39	0.36	0.39	+5.32%	1,233
09/10/2026	0.40	0.40	0.37	0.37	-9.75%	9,825
09/09/2026	0.44	0.44	0.41	0.41	+2.53%	10,195
09/08/2026	0.36	0.40	0.36	0.40	+2.56%	24,601
09/04/2026	0.36	0.39	0.36	0.39	-2.89%	7,600
09/03/2026	0.41	0.41	0.40	0.40	+2.97%	70,000
09/02/2026	0.38	0.39	0.36	0.39	0.00%	48,549
09/01/2026	0.41	0.41	0.37	0.39	-8.24%	103,733
08/31/2026	0.41	0.44	0.41	0.43	+14.86%	108,528
08/28/2026	0.44	0.44	0.37	0.37	-0.54%	28,550
08/27/2026	0.40	0.43	0.37	0.37	-7.00%	79,311
08/26/2026	0.41	0.48	0.39	0.40	+11.11%	52,713
08/25/2026	0.36	0.36	0.36	0.36	0.00%	3,450
08/24/2026	0.40	0.48	0.36	0.36	-10.00%	169,827
08/21/2026	0.32	0.49	0.20	0.40	-2.72%	125,438
08/20/2026	0.37	0.41	0.37	0.41	+2.80%	11,152
08/19/2026	0.46	0.46	0.37	0.40	0.00%	21,367
08/18/2026	0.39	0.40	0.39	0.40	+2.56%	20,333
08/17/2026	0.41	0.41	0.37	0.39	-13.33%	27,321
08/14/2026	0.35	0.49	0.33	0.45	+10.59%	16,392
08/13/2026	0.38	0.41	0.31	0.41	-13.43%	3,654
08/12/2026	0.32	0.47	0.32	0.47	0.00%	8,780
08/11/2026	0.47	0.47	0.47	0.47	0.00%	555
08/10/2026	0.49	0.49	0.41	0.47	+6.82%	26,093
08/07/2026	0.40	0.49	0.39	0.44	+10.00%	27,451
08/06/2026	0.40	0.40	0.30	0.40	+5.26%	30,949
08/05/2026	0.33	0.38	0.32	0.38	+26.67%	49,710
08/04/2026	0.29	0.35	0.29	0.30	0.00%	36,340
08/03/2026	0.29	0.30	0.29	0.30	0.00%	11,890
07/31/2026	0.30	0.33	0.29	0.30	+1.69%	24,606
07/30/2026	0.30	0.32	0.30	0.30	-8.24%	4,445
07/29/2026	0.33	0.33	0.29	0.32	+3.71%	24,525
07/28/2026	0.30	0.31	0.30	0.31	-3.12%	45,531
07/27/2026	0.32	0.32	0.31	0.32	0.00%	17,926
07/24/2026	0.32	0.34	0.32	0.32	-3.03%	14,397
07/23/2026	0.33	0.35	0.31	0.33	-14.29%	89,070
07/22/2026	0.36	0.39	0.32	0.39	+13.24%	31,998
07/21/2026	0.39	0.39	0.32	0.34	-12.82%	56,183
07/20/2026	0.41	0.41	0.39	0.39	-2.50%	20,798
07/17/2026	0.40	0.40	0.31	0.40	+14.29%	14,101
07/16/2026	0.35	0.35	0.35	0.35	0.00%	10,117
07/15/2026	0.33	0.36	0.31	0.35	0.00%	84,200
07/14/2026	0.35	0.35	0.35	0.35	0.00%	44,400
07/13/2026	0.39	0.39	0.33	0.35	-12.50%	34,255
07/10/2026	0.44	0.44	0.32	0.40	+3.90%	9,400
07/09/2026	0.37	0.39	0.37	0.39	+10.00%	28,252
07/08/2026	0.38	0.38	0.32	0.35	-5.91%	72,510
07/07/2026	0.39	0.44	0.37	0.37	-7.65%	29,600
07/06/2026	0.44	0.44	0.37	0.40	-7.47%	46,742
07/02/2026	0.40	0.44	0.40	0.44	+10.93%	169,011
06/30/2026	0.44	0.44	0.36	0.39	+9.00%	23,290
06/29/2026	0.37	0.44	0.35	0.36	-12.20%	39,723
06/26/2026	0.37	0.41	0.35	0.41	-4.65%	92,592
06/25/2026	0.35	0.45	0.33	0.43	-15.69%	287,665
06/24/2026	0.34	0.52	0.34	0.51	+2.00%	137,730
06/23/2026	0.33	0.50	0.33	0.50	+35.14%	64,658
06/22/2026	0.34	0.40	0.33	0.37	-9.76%	380,643
06/18/2026	0.43	0.49	0.40	0.41	-4.67%	109,441
06/17/2026	0.47	0.48	0.43	0.43	-0.21%	137,200
06/16/2026	0.44	0.45	0.43	0.43	-8.30%	80,570
06/15/2026	0.48	0.50	0.43	0.47	0.00%	173,540
06/12/2026	0.51	0.51	0.43	0.47	+2.17%	79,062
06/11/2026	0.43	0.46	0.43	0.46	+4.55%	18,703
06/10/2026	0.45	0.48	0.43	0.44	-20.00%	62,570
06/09/2026	0.49	0.55	0.47	0.55	+17.02%	31,455
06/08/2026	0.48	0.50	0.43	0.47	-2.08%	58,429
06/05/2026	0.52	0.60	0.43	0.48	-5.88%	142,551
06/04/2026	0.48	0.55	0.48	0.51	0.00%	130,062
06/03/2026	0.54	0.56	0.45	0.51	-3.77%	190,328
06/02/2026	0.55	0.61	0.53	0.53	-3.14%	91,824
06/01/2026	0.51	0.56	0.51	0.55	-0.51%	95,729
05/29/2026	0.53	0.55	0.52	0.55	+3.77%	65,977
05/28/2026	0.53	0.56	0.53	0.53	-1.85%	116,214