Patagonia Gold Corp. (HGLD)
OTCMKTS
· Delayed Price · Currency is USD
0.0509
-0.0090 (-15.03%)
Jun 5, 2025, 11:15 AM EDT
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.99% | 625 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -33.06% | 12,740 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 46.10% | 90,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 30, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -0.24% | 9,500 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 37,002 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.50% | 18,000 |
| May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 13,300 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.44% | 5,000 |
| May 22, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 79.09% | 59,720 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 15,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,090 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -74.17% | 8,000 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 9, 2025 | 0.03 | 0.16 | 0.03 | 0.12 | 0.12 | -59.60% | 137,167 |
| May 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 440.00% | 8,333 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10 |
| May 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 22,000 |
| Apr 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.50% | 967,345 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 41,500 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 19,816 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 150 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 7,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.20% | 10,412 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4 |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 127.22% | 2,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |