Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.88	0.90	0.83	0.89	0.89	-1.11%	262,469
Feb 25, 2026	0.85	0.98	0.85	0.90	0.90	3.45%	471,943
Feb 24, 2026	0.83	0.95	0.81	0.87	0.87	-2.25%	395,078
Feb 23, 2026	0.79	0.89	0.78	0.89	0.89	17.11%	534,588
Feb 20, 2026	0.77	0.85	0.75	0.76	0.76	-3.80%	423,382
Feb 19, 2026	0.70	0.81	0.70	0.79	0.79	12.86%	162,613
Feb 18, 2026	0.71	0.77	0.68	0.70	0.70	-	611,355
Feb 17, 2026	0.78	0.78	0.69	0.70	0.70	-12.50%	428,425
Feb 13, 2026	0.84	0.85	0.78	0.80	0.80	-1.23%	390,474
Feb 12, 2026	0.90	0.93	0.81	0.81	0.81	-15.62%	477,311
Feb 11, 2026	0.87	0.96	0.87	0.96	0.96	5.49%	179,429
Feb 10, 2026	0.85	0.91	0.84	0.91	0.91	8.33%	127,879
Feb 9, 2026	0.79	0.86	0.79	0.84	0.84	5.00%	361,236
Feb 6, 2026	0.76	0.87	0.76	0.80	0.80	5.26%	753,319
Feb 5, 2026	0.84	0.91	0.75	0.76	0.76	-15.56%	707,251
Feb 4, 2026	1.00	1.00	0.87	0.90	0.90	-9.09%	181,621
Feb 3, 2026	1.10	1.10	0.91	0.99	0.99	-2.94%	470,991
Feb 2, 2026	1.05	1.12	0.98	1.02	1.02	-12.82%	505,427
Jan 30, 2026	0.95	1.17	0.90	1.17	1.17	6.36%	821,200
Jan 29, 2026	1.16	1.17	1.00	1.10	1.10	-5.17%	524,895
Jan 28, 2026	1.14	1.22	1.06	1.16	1.16	1.75%	598,250
Jan 27, 2026	1.16	1.16	1.05	1.14	1.14	3.64%	398,595
Jan 26, 2026	1.04	1.19	1.00	1.10	1.10	15.79%	1,443,638
Jan 23, 2026	0.99	1.10	0.95	0.95	0.95	-1.04%	1,489,639
Jan 22, 2026	1.11	1.13	0.90	0.96	0.96	-13.51%	2,125,430
Jan 21, 2026	1.25	1.27	1.08	1.11	1.11	-7.50%	2,185,051
Jan 20, 2026	1.23	1.31	1.14	1.20	1.20	9.09%	3,407,163
Jan 19, 2026	0.95	1.17	0.95	1.10	1.10	34.15%	2,869,275
Jan 16, 2026	0.93	0.99	0.82	0.82	0.82	-11.83%	1,513,043
Jan 15, 2026	0.89	0.94	0.82	0.93	0.93	5.68%	1,080,845
Jan 14, 2026	0.74	0.91	0.73	0.88	0.88	18.92%	2,908,285
Jan 13, 2026	0.61	0.74	0.60	0.74	0.74	32.14%	2,321,534
Jan 12, 2026	0.48	0.64	0.48	0.56	0.56	23.08%	581,936
Jan 9, 2026	0.43	0.47	0.42	0.46	0.46	9.64%	121,754
Jan 8, 2026	0.41	0.42	0.38	0.42	0.42	-7.78%	577,746
Jan 7, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	314,860
Jan 6, 2026	0.38	0.44	0.37	0.43	0.43	3.61%	322,157
Jan 5, 2026	0.41	0.44	0.38	0.42	0.42	-3.49%	252,368
Jan 2, 2026	0.38	0.45	0.38	0.43	0.43	14.67%	302,640
Dec 31, 2025	0.45	0.46	0.28	0.38	0.38	-10.71%	2,383,228
Dec 30, 2025	0.52	0.56	0.40	0.42	0.42	-16.00%	921,244
Dec 29, 2025	0.41	0.54	0.41	0.50	0.50	26.58%	791,196
Dec 24, 2025	0.33	0.40	0.31	0.40	0.40	16.18%	896,225
Dec 23, 2025	0.35	0.38	0.30	0.34	0.34	-2.86%	1,521,047
Dec 22, 2025	0.20	0.35	0.20	0.35	0.35	75.00%	1,459,993
Dec 19, 2025	0.20	0.21	0.20	0.20	0.20	-	90,954
Dec 18, 2025	0.19	0.20	0.19	0.20	0.20	-	48,679
Dec 17, 2025	0.19	0.20	0.19	0.20	0.20	11.11%	260,259
Dec 16, 2025	0.20	0.20	0.18	0.18	0.18	-5.26%	22,800
Dec 15, 2025	0.19	0.20	0.19	0.19	0.19	8.57%	158,520