HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.54	0.57	0.53	0.54	0.54	1.87%	56,863
May 26, 2026	0.46	0.61	0.46	0.53	0.53	0.02%	65,131
May 22, 2026	0.57	0.57	0.53	0.53	0.53	-7.02%	71,518
May 21, 2026	0.54	0.58	0.53	0.57	0.57	2.13%	58,550
May 20, 2026	0.56	0.62	0.55	0.56	0.56	0.04%	51,309
May 19, 2026	0.59	0.62	0.56	0.56	0.56	-10.02%	78,023
May 18, 2026	0.58	0.62	0.53	0.62	0.62	0.65%	65,234
May 15, 2026	0.61	0.63	0.58	0.62	0.62	-5.23%	54,743
May 14, 2026	0.65	0.65	0.61	0.65	0.65	6.38%	87,927
May 13, 2026	0.67	0.68	0.61	0.61	0.61	-4.53%	25,322
May 12, 2026	0.65	0.68	0.61	0.64	0.64	4.92%	52,500
May 11, 2026	0.69	0.69	0.60	0.61	0.61	-10.29%	171,305
May 8, 2026	0.65	0.68	0.57	0.68	0.68	11.48%	77,953
May 7, 2026	0.70	0.71	0.61	0.61	0.61	-11.76%	41,155
May 6, 2026	0.67	0.73	0.65	0.69	0.69	3.81%	68,453
May 5, 2026	0.67	0.71	0.67	0.67	0.67	-3.49%	113,530
May 4, 2026	0.69	0.72	0.69	0.69	0.69	2.99%	180,954
May 1, 2026	0.70	0.73	0.67	0.67	0.67	-1.47%	36,726
Apr 30, 2026	0.60	0.70	0.59	0.68	0.68	21.43%	270,401
Apr 29, 2026	0.56	0.60	0.56	0.56	0.56	-6.67%	20,715
Apr 28, 2026	0.59	0.62	0.58	0.60	0.60	-3.23%	28,681
Apr 27, 2026	0.62	0.63	0.60	0.62	0.62	-	47,169
Apr 24, 2026	0.60	0.64	0.56	0.62	0.62	5.08%	44,510
Apr 23, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	20,241
Apr 22, 2026	0.67	0.67	0.56	0.58	0.58	-4.92%	213,384
Apr 21, 2026	0.64	0.64	0.58	0.61	0.61	-4.69%	126,493
Apr 20, 2026	0.60	0.67	0.60	0.64	0.64	6.14%	23,487
Apr 17, 2026	0.61	0.65	0.60	0.60	0.60	-5.04%	59,129
Apr 16, 2026	0.64	0.64	0.61	0.64	0.64	-0.78%	56,475