Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.67	0.67	0.63	0.64	-	-4.48%	21,674
Feb 11, 2026	0.70	0.70	0.65	0.67	0.67	-2.90%	107,923
Feb 10, 2026	0.63	0.70	0.63	0.69	0.69	11.29%	36,222
Feb 9, 2026	0.59	0.64	0.58	0.62	0.62	6.90%	97,248
Feb 6, 2026	0.59	0.78	0.58	0.58	0.58	1.75%	167,827
Feb 5, 2026	0.64	0.66	0.54	0.57	0.57	-15.06%	315,294
Feb 4, 2026	0.70	0.74	0.65	0.67	0.67	-4.13%	107,311
Feb 3, 2026	0.76	0.84	0.67	0.70	0.70	-7.89%	122,606
Feb 2, 2026	0.85	0.85	0.70	0.76	0.76	-10.59%	187,039
Jan 30, 2026	0.80	0.85	0.64	0.85	0.85	3.66%	601,051
Jan 29, 2026	0.82	0.90	0.74	0.82	0.82	-	343,170
Jan 28, 2026	0.85	0.94	0.72	0.82	0.82	-1.50%	266,430
Jan 27, 2026	0.85	0.85	0.79	0.83	0.83	2.78%	192,506
Jan 26, 2026	0.97	0.99	0.76	0.81	0.81	15.71%	447,283
Jan 23, 2026	0.76	0.94	0.70	0.70	0.70	-1.41%	925,663
Jan 22, 2026	0.86	0.92	0.66	0.71	0.71	-16.47%	911,594
Jan 21, 2026	0.96	1.00	0.79	0.85	0.85	-5.45%	788,114
Jan 20, 2026	0.80	0.99	0.80	0.90	0.90	34.90%	795,073
Jan 16, 2026	0.67	0.76	0.63	0.67	0.67	-0.54%	525,432
Jan 15, 2026	1.05	1.05	0.59	0.67	0.67	3.08%	762,173
Jan 14, 2026	0.59	0.70	0.52	0.65	0.65	25.00%	852,757
Jan 13, 2026	0.43	0.55	0.40	0.52	0.52	26.83%	514,957
Jan 12, 2026	0.35	0.45	0.35	0.41	0.41	20.59%	559,275
Jan 9, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	253,286
Jan 8, 2026	0.35	0.35	0.28	0.31	0.31	-10.29%	145,419
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	19,409
Jan 6, 2026	0.30	0.34	0.27	0.34	0.34	-2.86%	134,356
Jan 5, 2026	0.36	0.36	0.28	0.35	0.35	20.65%	146,180
Jan 2, 2026	0.29	0.34	0.28	0.29	0.29	3.61%	90,480
Dec 31, 2025	0.39	0.39	0.21	0.28	0.28	-15.41%	265,246
Dec 30, 2025	0.37	0.43	0.32	0.33	0.33	-12.34%	507,124
Dec 29, 2025	0.36	0.43	0.20	0.38	0.38	-16.11%	401,896
Dec 26, 2025	0.53	0.53	0.32	0.45	0.45	44.73%	234,655
Dec 24, 2025	0.29	0.40	0.24	0.31	0.31	22.73%	327,214
Dec 23, 2025	0.26	0.30	0.21	0.25	0.25	-6.15%	281,333
Dec 22, 2025	0.15	0.27	0.15	0.27	0.27	82.43%	301,158
Dec 19, 2025	0.15	0.15	0.15	0.15	0.15	-10.30%	3,000
Dec 18, 2025	0.17	0.17	0.17	0.17	0.17	12.24%	55,000
Dec 17, 2025	0.15	0.15	0.15	0.15	0.15	33.64%	1,515
Dec 16, 2025	0.11	0.11	0.11	0.11	0.11	4.96%	2,550
Dec 15, 2025	0.14	0.14	0.10	0.10	0.10	-18.13%	39,900
Dec 12, 2025	0.13	0.13	0.13	0.13	0.13	-	5,000
Dec 11, 2025	0.13	0.13	0.13	0.13	0.13	28.00%	13,000
Dec 10, 2025	0.11	0.11	0.10	0.10	0.10	-9.09%	15,900
Dec 5, 2025	0.11	0.11	0.11	0.11	0.11	12.24%	41,100
Dec 3, 2025	0.10	0.10	0.10	0.10	0.10	8.89%	1,300
Dec 2, 2025	0.10	0.10	0.07	0.09	0.09	-38.78%	74,552
Dec 1, 2025	0.15	0.15	0.15	0.15	0.15	47.00%	300
Nov 28, 2025	0.10	0.10	0.10	0.10	0.10	-1.09%	11,596
Nov 24, 2025	0.13	0.13	0.10	0.10	0.10	-22.23%	62,021