HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.49	0.49	0.41	0.47	0.47	6.82%	26,093
Aug 7, 2026	0.40	0.49	0.39	0.44	0.44	10.00%	27,451
Aug 6, 2026	0.40	0.40	0.30	0.40	0.40	5.26%	30,949
Aug 5, 2026	0.33	0.38	0.32	0.38	0.38	26.67%	49,710
Aug 4, 2026	0.29	0.35	0.29	0.30	0.30	-	36,340
Aug 3, 2026	0.29	0.30	0.29	0.30	0.30	-	11,890
Jul 31, 2026	0.30	0.33	0.29	0.30	0.30	1.69%	24,606
Jul 30, 2026	0.30	0.32	0.30	0.30	0.30	-8.24%	4,445
Jul 29, 2026	0.33	0.33	0.29	0.32	0.32	3.71%	24,525
Jul 28, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	45,531
Jul 27, 2026	0.32	0.32	0.31	0.32	0.32	-	17,926
Jul 24, 2026	0.32	0.34	0.32	0.32	0.32	-3.03%	14,397
Jul 23, 2026	0.33	0.35	0.31	0.33	0.33	-14.29%	89,070
Jul 22, 2026	0.36	0.39	0.32	0.39	0.39	13.24%	31,998
Jul 21, 2026	0.39	0.39	0.32	0.34	0.34	-12.82%	56,183
Jul 20, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	20,798
Jul 17, 2026	0.40	0.40	0.31	0.40	0.40	14.29%	14,101
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	10,117
Jul 15, 2026	0.33	0.36	0.31	0.35	0.35	-	84,200
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	44,400
Jul 13, 2026	0.39	0.39	0.33	0.35	0.35	-12.50%	34,255
Jul 10, 2026	0.44	0.44	0.32	0.40	0.40	3.90%	9,400
Jul 9, 2026	0.37	0.39	0.37	0.39	0.39	10.00%	28,252
Jul 8, 2026	0.38	0.38	0.32	0.35	0.35	-5.91%	72,510
Jul 7, 2026	0.39	0.44	0.37	0.37	0.37	-7.65%	29,600
Jul 6, 2026	0.44	0.44	0.37	0.40	0.40	-7.47%	46,742
Jul 2, 2026	0.40	0.44	0.40	0.44	0.44	10.93%	169,011
Jun 30, 2026	0.44	0.44	0.36	0.39	0.39	9.00%	23,290
Jun 29, 2026	0.37	0.44	0.35	0.36	0.36	-12.20%	39,723
Jun 26, 2026	0.37	0.41	0.35	0.41	0.41	-4.65%	92,592
Jun 25, 2026	0.35	0.45	0.33	0.43	0.43	-15.69%	287,665
Jun 24, 2026	0.34	0.52	0.34	0.51	0.51	2.00%	137,730
Jun 23, 2026	0.33	0.50	0.33	0.50	0.50	35.14%	64,658
Jun 22, 2026	0.34	0.40	0.33	0.37	0.37	-9.76%	380,643
Jun 18, 2026	0.43	0.49	0.40	0.41	0.41	-4.67%	109,441
Jun 17, 2026	0.47	0.48	0.43	0.43	0.43	-0.21%	137,200
Jun 16, 2026	0.44	0.45	0.43	0.43	0.43	-8.30%	80,570
Jun 15, 2026	0.48	0.50	0.43	0.47	0.47	-	173,540
Jun 12, 2026	0.51	0.51	0.43	0.47	0.47	2.17%	79,062
Jun 11, 2026	0.43	0.46	0.43	0.46	0.46	4.55%	18,703
Jun 10, 2026	0.45	0.48	0.43	0.44	0.44	-20.00%	62,570
Jun 9, 2026	0.49	0.55	0.47	0.55	0.55	17.02%	31,455
Jun 8, 2026	0.48	0.50	0.43	0.47	0.47	-2.08%	58,429
Jun 5, 2026	0.52	0.60	0.43	0.48	0.48	-5.88%	142,551
Jun 4, 2026	0.48	0.55	0.48	0.51	0.51	-	130,062
Jun 3, 2026	0.54	0.56	0.45	0.51	0.51	-3.77%	189,828
Jun 2, 2026	0.55	0.61	0.53	0.53	0.53	-3.14%	91,824
Jun 1, 2026	0.51	0.56	0.51	0.55	0.55	-0.51%	95,729
May 29, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	65,977
May 28, 2026	0.53	0.56	0.53	0.53	0.53	-1.85%	116,214