HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.63	0.71	0.59	0.67	0.67	-8.05%	24,106
Mar 26, 2026	0.63	0.73	0.60	0.73	0.73	14.06%	114,580
Mar 25, 2026	0.66	0.67	0.64	0.64	0.64	1.68%	179,914
Mar 24, 2026	0.65	0.68	0.55	0.63	0.63	4.90%	407,169
Mar 23, 2026	0.53	0.65	0.52	0.60	0.60	13.21%	82,082
Mar 20, 2026	0.73	0.73	0.52	0.53	0.53	-10.17%	118,075
Mar 19, 2026	0.60	0.65	0.50	0.59	0.59	-1.67%	759,108
Mar 18, 2026	0.70	0.70	0.60	0.60	0.60	-17.81%	177,608
Mar 17, 2026	0.70	0.80	0.70	0.73	0.73	12.31%	41,408
Mar 16, 2026	0.70	0.72	0.62	0.65	0.65	-1.52%	67,050
Mar 13, 2026	0.71	0.90	0.60	0.66	0.66	-7.03%	586,893
Mar 12, 2026	0.78	0.78	0.70	0.71	0.71	-5.35%	96,745
Mar 11, 2026	0.80	0.83	0.75	0.75	0.75	-3.90%	191,038
Mar 10, 2026	0.76	0.90	0.74	0.78	0.78	4.05%	278,362
Mar 9, 2026	0.85	0.85	0.68	0.75	0.75	-13.79%	208,766
Mar 6, 2026	0.76	0.90	0.70	0.87	0.87	8.75%	178,291
Mar 5, 2026	0.85	0.90	0.75	0.80	0.80	-5.88%	338,835
Mar 4, 2026	0.91	0.95	0.79	0.85	0.85	-10.53%	248,952
Mar 3, 2026	0.90	1.00	0.80	0.95	0.95	-5.00%	653,109
Mar 2, 2026	0.73	1.00	0.70	1.00	1.00	37.93%	1,210,851
Feb 27, 2026	0.70	0.73	0.64	0.73	0.73	3.59%	327,314
Feb 26, 2026	0.65	0.70	0.60	0.70	0.70	9.36%	46,957
Feb 25, 2026	0.69	0.73	0.60	0.64	0.64	1.64%	403,285
Feb 24, 2026	0.61	0.67	0.60	0.63	0.63	-3.12%	115,087
Feb 23, 2026	0.61	0.69	0.57	0.65	0.65	7.44%	325,466
Feb 20, 2026	0.61	0.66	0.43	0.61	0.61	10.00%	152,223
Feb 19, 2026	0.55	0.61	0.51	0.55	0.55	5.77%	165,900
Feb 18, 2026	0.60	0.65	0.51	0.52	0.52	-8.77%	309,854
Feb 17, 2026	0.58	0.58	0.52	0.57	0.57	-10.94%	144,348
Feb 13, 2026	0.56	0.64	0.56	0.64	0.64	6.67%	151,965
Feb 12, 2026	0.67	0.70	0.56	0.60	0.60	-10.45%	144,800
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