Patagonia Gold Corp. (HGLD)
OTCMKTS · Delayed Price · Currency is USD
0.0401
-0.0022 (-5.20%)
Jul 18, 2025, 4:00 PM EDT
Patagonia Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.24% | 644 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.59% | 5,100 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.25% | 3,000 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 12,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -25.86% | 100 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,000 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.81% | 10,644 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 237.62% | 47,800 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -47.63% | 3,200 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.20% | 40,350 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -0.94% | 117,100 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.67% | 135,400 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,700 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.74% | 604 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.09% | 1,893 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 450 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -5.88% | 30,200 |
| 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 | - | - |