Patagonia Gold Corp. (HGLD)
OTCMKTS
· Delayed Price · Currency is USD
0.0480
+0.0358 (293.44%)
Feb 20, 2025, 3:00 PM EST
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 700 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 34.45% | 1,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.62% | 1,011 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 293.44% | 1,000 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,666 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.83% | 208 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -75.80% | 23,138 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 15, 2025 | 0.04 | 0.05 | 0.01 | 0.05 | 0.05 | 257.14% | 22,697 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,672 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 790 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,000 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 126,708 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.44% | 1,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.31% | 15,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.75% | 1,000 |
| Nov 20, 2024 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 241.88% | 11,000 |
| Nov 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -29.09% | 303,228 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.03% | 2,600 |
| Nov 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.00% | 22,899 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.74% | 47,449 |
| Nov 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,152 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 4,530 |
| Oct 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | 1,000 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.42% | 385,111 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 35,124 |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.92% | 20,000 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,000 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.58% | 35,300 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.24% | 24,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,855 |
| Oct 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.50% | 2,855 |
| Sep 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5 |