HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.36	0.39	0.36	0.39	0.39	5.32%	1,233
Sep 10, 2026	0.40	0.40	0.37	0.37	0.37	-9.75%	9,825
Sep 9, 2026	0.44	0.44	0.41	0.41	0.41	2.52%	10,195
Sep 8, 2026	0.36	0.40	0.36	0.40	0.40	2.56%	24,601
Sep 4, 2026	0.36	0.39	0.36	0.39	0.39	-2.89%	7,600
Sep 3, 2026	0.41	0.41	0.40	0.40	0.40	2.97%	70,000
Sep 2, 2026	0.38	0.39	0.36	0.39	0.39	-	48,549
Sep 1, 2026	0.41	0.41	0.37	0.39	0.39	-8.24%	103,733
Aug 31, 2026	0.41	0.44	0.41	0.43	0.43	14.86%	108,528
Aug 28, 2026	0.44	0.44	0.37	0.37	0.37	-0.54%	28,550
Aug 27, 2026	0.40	0.43	0.37	0.37	0.37	-7.00%	79,311
Aug 26, 2026	0.41	0.48	0.39	0.40	0.40	11.11%	52,713
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	-	3,450
Aug 24, 2026	0.40	0.48	0.36	0.36	0.36	-10.00%	169,827
Aug 21, 2026	0.32	0.49	0.20	0.40	0.40	-2.72%	125,438
Aug 20, 2026	0.37	0.41	0.37	0.41	0.41	2.80%	11,152
Aug 19, 2026	0.46	0.46	0.37	0.40	0.40	-	21,367
Aug 18, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	20,333
Aug 17, 2026	0.41	0.41	0.37	0.39	0.39	-13.33%	27,321
Aug 14, 2026	0.35	0.49	0.33	0.45	0.45	10.59%	16,392
Aug 13, 2026	0.38	0.41	0.31	0.41	0.41	-13.43%	3,654
Aug 12, 2026	0.32	0.47	0.32	0.47	0.47	-	8,780
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	-	555
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