HGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.21	0.21	0.20	0.21	0.21	-8.70%	15,750
Nov 6, 2026	0.20	0.25	0.20	0.23	0.23	15.00%	33,740
Nov 5, 2026	0.20	0.20	0.20	0.20	0.20	-2.44%	3,676
Nov 4, 2026	0.21	0.21	0.21	0.21	0.21	2.50%	14,793
Nov 3, 2026	0.22	0.22	0.20	0.20	0.20	-20.00%	13,496
Nov 2, 2026	0.22	0.25	0.20	0.25	0.25	19.05%	53,343
Oct 30, 2026	0.24	0.25	0.21	0.21	0.21	-16.00%	42,505
Oct 29, 2026	0.25	0.25	0.25	0.25	0.25	-	8,710
Oct 28, 2026	0.25	0.25	0.25	0.25	0.25	-4.32%	5,000
Oct 27, 2026	0.23	0.39	0.23	0.26	0.26	-3.22%	3,025
Oct 26, 2026	0.21	0.27	0.21	0.27	0.27	28.57%	5,870
Oct 23, 2026	0.19	0.21	0.19	0.21	0.21	-40.00%	4,501
Oct 22, 2026	0.26	0.35	0.20	0.35	0.35	34.62%	23,875
Oct 21, 2026	0.26	0.27	0.25	0.26	0.26	-	41,152
Oct 19, 2026	0.27	0.29	0.25	0.26	0.26	-10.34%	53,603
Oct 16, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	80,707
Oct 15, 2026	0.32	0.32	0.28	0.28	0.28	-8.20%	1,870
Oct 14, 2026	0.32	0.32	0.28	0.31	0.31	-4.69%	36,288
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	14.29%	2,648
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-	969
Oct 9, 2026	0.30	0.32	0.28	0.28	0.28	-12.50%	64,019
Oct 8, 2026	0.32	0.32	0.32	0.32	0.32	18.47%	355
Oct 7, 2026	0.27	0.27	0.27	0.27	0.27	-	13,855
Oct 6, 2026	0.29	0.32	0.27	0.27	0.27	-3.54%	16,050
Oct 5, 2026	0.28	0.28	0.20	0.28	0.28	-	118,058
Oct 2, 2026	0.28	0.32	0.28	0.28	0.28	-6.67%	31,750
Oct 1, 2026	0.28	0.30	0.28	0.30	0.30	-	4,338
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	-	25,880
Sep 29, 2026	0.30	0.30	0.28	0.30	0.30	6.76%	30,900
Sep 28, 2026	0.28	0.37	0.26	0.28	0.28	-3.10%	89,490
Sep 25, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	29,030
Sep 24, 2026	0.31	0.32	0.31	0.32	0.32	-5.88%	12,256
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	3.06%	22,490
Sep 18, 2026	0.33	0.34	0.31	0.33	0.33	-	7,801
Sep 17, 2026	0.32	0.33	0.30	0.33	0.33	6.39%	19,479
Sep 16, 2026	0.32	0.33	0.31	0.31	0.31	-3.09%	34,430
Sep 15, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	93,539
Sep 14, 2026	0.36	0.36	0.32	0.35	0.35	-10.21%	58,196
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