Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.80	0.85	0.72	0.82	-	-3.53%	1,043,003
Mar 18, 2026	0.87	0.95	0.85	0.85	0.85	-10.53%	212,303
Mar 17, 2026	0.93	1.00	0.90	0.95	0.95	5.56%	364,306
Mar 16, 2026	0.82	0.93	0.82	0.90	0.90	7.14%	279,786
Mar 13, 2026	0.94	0.97	0.84	0.84	0.84	-12.50%	748,273
Mar 12, 2026	1.03	1.04	0.95	0.96	0.96	-5.88%	340,008
Mar 11, 2026	1.17	1.17	1.00	1.02	1.02	-4.67%	538,180
Mar 10, 2026	1.04	1.20	1.00	1.07	1.07	1.90%	438,014
Mar 9, 2026	1.03	1.08	0.94	1.05	1.05	1.94%	493,565
Mar 6, 2026	0.98	1.09	0.95	1.03	1.03	-4.63%	480,727
Mar 5, 2026	1.19	1.19	1.02	1.08	1.08	-6.09%	424,497
Mar 4, 2026	1.25	1.25	1.14	1.15	1.15	-6.12%	363,237
Mar 3, 2026	1.25	1.26	1.09	1.23	1.23	-7.89%	902,740
Mar 2, 2026	1.00	1.34	0.92	1.33	1.33	33.00%	3,320,545
Feb 27, 2026	0.90	1.00	0.87	1.00	1.00	12.36%	374,170
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