HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.66	0.70	0.64	0.64	0.64	-3.89%	117,440
Apr 14, 2026	0.75	0.75	0.65	0.67	0.67	2.45%	38,340
Apr 13, 2026	0.66	0.66	0.61	0.65	0.65	3.17%	162,350
Apr 10, 2026	0.66	0.66	0.63	0.63	0.63	-12.50%	15,710
Apr 9, 2026	0.60	0.75	0.60	0.72	0.72	4.35%	34,960
Apr 8, 2026	0.73	0.73	0.62	0.69	0.69	-1.43%	47,432
Apr 6, 2026	0.72	0.73	0.58	0.70	0.70	2.94%	83,027
Apr 2, 2026	0.58	0.72	0.58	0.68	0.68	-5.56%	67,224
Apr 1, 2026	0.69	0.75	0.68	0.72	0.72	2.86%	81,657
Mar 31, 2026	0.65	0.75	0.64	0.70	0.70	18.64%	177,217
Mar 30, 2026	0.61	0.65	0.56	0.59	0.59	-12.10%	114,551
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