Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	40,653
Sep 8, 2026	0.55	0.57	0.53	0.57	0.57	-1.72%	101,559
Sep 4, 2026	0.56	0.58	0.56	0.58	0.58	-	31,619
Sep 3, 2026	0.57	0.59	0.56	0.58	0.58	-	69,328
Sep 2, 2026	0.51	0.58	0.50	0.58	0.58	9.43%	142,950
Sep 1, 2026	0.56	0.56	0.52	0.53	0.53	-13.11%	428,347
Aug 31, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	55,898
Aug 28, 2026	0.62	0.62	0.58	0.60	0.60	-	52,099
Aug 27, 2026	0.57	0.61	0.56	0.60	0.60	9.09%	141,345
Aug 26, 2026	0.55	0.55	0.53	0.55	0.55	-	136,122
Aug 25, 2026	0.53	0.55	0.51	0.55	0.55	5.77%	98,477
Aug 24, 2026	0.56	0.56	0.51	0.52	0.52	-5.45%	182,806
Aug 21, 2026	0.50	0.56	0.49	0.55	0.55	-1.79%	230,020
Aug 20, 2026	0.56	0.57	0.55	0.56	0.56	-	30,454
Aug 19, 2026	0.53	0.60	0.53	0.56	0.56	6.67%	64,321
Aug 18, 2026	0.55	0.55	0.52	0.53	0.53	-0.94%	38,010
Aug 17, 2026	0.51	0.56	0.51	0.53	0.53	1.92%	40,766
Aug 14, 2026	0.53	0.55	0.51	0.52	0.52	-7.14%	149,101
Aug 13, 2026	0.50	0.57	0.47	0.56	0.56	5.66%	42,836
Aug 12, 2026	0.56	0.57	0.51	0.53	0.53	-3.64%	38,443
Aug 11, 2026	0.56	0.56	0.55	0.55	0.55	-	15,657
Aug 10, 2026	0.58	0.62	0.55	0.55	0.55	-	85,869
Aug 7, 2026	0.55	0.56	0.53	0.55	0.55	13.40%	69,737
Aug 6, 2026	0.54	0.54	0.49	0.49	0.49	-19.17%	15,104
Aug 5, 2026	0.44	0.60	0.44	0.60	0.60	48.15%	219,081
Aug 4, 2026	0.39	0.44	0.39	0.41	0.41	-	181,921
Jul 31, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	22,201
Jul 30, 2026	0.42	0.44	0.42	0.42	0.42	-2.35%	9,929
Jul 29, 2026	0.46	0.46	0.43	0.43	0.43	-2.30%	3,180
Jul 28, 2026	0.43	0.45	0.42	0.44	0.44	-3.33%	74,451
Jul 27, 2026	0.45	0.46	0.44	0.45	0.45	-4.26%	26,701
Jul 24, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	14,502
Jul 23, 2026	0.49	0.49	0.46	0.47	0.47	-10.58%	77,438
Jul 22, 2026	0.46	0.52	0.46	0.52	0.52	7.22%	5,626
Jul 21, 2026	0.46	0.49	0.46	0.49	0.49	7.78%	27,316
Jul 20, 2026	0.44	0.46	0.44	0.45	0.45	-2.17%	5,993
Jul 17, 2026	0.45	0.46	0.45	0.46	0.46	0.55%	95,580
Jul 16, 2026	0.46	0.47	0.45	0.46	0.46	-1.61%	12,552
Jul 15, 2026	0.46	0.48	0.45	0.47	0.47	2.20%	53,011
Jul 14, 2026	0.49	0.49	0.46	0.46	0.46	-7.14%	279,223
Jul 13, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	85,908
Jul 10, 2026	0.52	0.52	0.51	0.51	0.51	-15.00%	45,549
Jul 9, 2026	0.50	0.60	0.49	0.60	0.60	22.45%	30,585
Jul 8, 2026	0.54	0.54	0.49	0.49	0.49	-9.26%	176,379
Jul 7, 2026	0.57	0.57	0.52	0.54	0.54	-3.57%	155,095
Jul 6, 2026	0.63	0.63	0.55	0.56	0.56	-11.11%	59,110
Jul 3, 2026	0.59	0.64	0.59	0.63	0.63	6.78%	26,319
Jul 2, 2026	0.53	0.61	0.53	0.59	0.59	13.46%	214,724
Jun 30, 2026	0.52	0.52	0.50	0.52	0.52	-7.14%	20,640
Jun 29, 2026	0.54	0.56	0.49	0.56	0.56	3.70%	50,847