Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.43	0.44	0.42	0.43	-	-4.44%	30,380
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
Jun 26, 2026	0.51	0.55	0.51	0.54	0.54	10.20%	150,167
Jun 25, 2026	0.54	0.54	0.47	0.49	0.49	-	156,233
Jun 24, 2026	0.49	0.55	0.49	0.49	0.49	-2.00%	259,420
Jun 23, 2026	0.50	0.60	0.45	0.50	0.50	-1.96%	200,315
Jun 22, 2026	0.53	0.55	0.49	0.51	0.51	-7.27%	381,806
Jun 19, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	100,943
Jun 18, 2026	0.60	0.60	0.55	0.57	0.57	-6.56%	182,051
Jun 17, 2026	0.63	0.65	0.61	0.61	0.61	-7.58%	128,092
Jun 16, 2026	0.66	0.66	0.64	0.66	0.66	1.54%	72,972
Jun 15, 2026	0.69	0.69	0.65	0.65	0.65	-	109,169
Jun 12, 2026	0.66	0.66	0.64	0.65	0.65	3.17%	23,309
Jun 11, 2026	0.59	0.68	0.59	0.63	0.63	3.28%	34,418
Jun 10, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	295,813
Jun 9, 2026	0.67	0.68	0.62	0.65	0.65	-5.80%	250,854
Jun 8, 2026	0.65	0.69	0.61	0.69	0.69	4.55%	393,883
Jun 5, 2026	0.73	0.74	0.64	0.66	0.66	-10.81%	142,161
Jun 4, 2026	0.68	0.74	0.67	0.74	0.74	10.45%	347,784
Jun 3, 2026	0.73	0.73	0.65	0.67	0.67	-8.22%	257,628
Jun 2, 2026	0.76	0.76	0.71	0.73	0.73	-5.19%	124,758
Jun 1, 2026	0.80	0.80	0.74	0.77	0.77	-	196,672
May 29, 2026	0.73	0.77	0.73	0.77	0.77	4.05%	130,943
May 28, 2026	0.73	0.74	0.72	0.74	0.74	-	99,500
May 27, 2026	0.75	0.77	0.73	0.74	0.74	-7.50%	192,982
May 26, 2026	0.78	0.80	0.72	0.80	0.80	2.56%	122,749
May 25, 2026	0.80	0.80	0.73	0.78	0.78	6.85%	12,063
May 22, 2026	0.77	0.77	0.73	0.73	0.73	-7.59%	97,369
May 21, 2026	0.74	0.79	0.73	0.79	0.79	5.33%	133,469
May 20, 2026	0.79	0.79	0.75	0.75	0.75	-1.32%	143,250
May 19, 2026	0.83	0.84	0.76	0.76	0.76	-7.32%	293,387