Patagonia Gold Corp. (HGLD)
OTCMKTS
· Delayed Price · Currency is USD
0.0401
-0.0199 (-33.17%)
Jun 26, 2025, 2:15 PM EDT
Patagonia Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - |
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 |