Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	19,324
Nov 6, 2026	0.31	0.31	0.30	0.30	0.30	-	13,280
Nov 5, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	72,328
Nov 4, 2026	0.32	0.33	0.30	0.33	0.33	14.04%	200,192
Nov 3, 2026	0.31	0.31	0.29	0.29	0.29	-9.52%	68,006
Nov 2, 2026	0.30	0.32	0.30	0.32	0.32	10.53%	134,000
Oct 30, 2026	0.32	0.33	0.29	0.29	0.29	-14.93%	404,658
Oct 29, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	30,813
Oct 28, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	42,722
Oct 27, 2026	0.32	0.36	0.32	0.36	0.36	5.88%	5,725
Oct 26, 2026	0.36	0.36	0.34	0.34	0.34	-9.33%	72,133
Oct 23, 2026	0.38	0.38	0.35	0.38	0.38	7.14%	163,833
Oct 22, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	120,330
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	99,646
Oct 20, 2026	0.40	0.40	0.37	0.39	0.39	-	28,283
Oct 19, 2026	0.41	0.42	0.36	0.39	0.39	-9.30%	415,010
Oct 16, 2026	0.43	0.43	0.38	0.43	0.43	2.38%	35,014
Oct 15, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	60,891
Oct 14, 2026	0.43	0.45	0.42	0.42	0.42	-1.19%	114,100
Oct 13, 2026	0.41	0.43	0.41	0.42	0.42	-6.67%	19,404
Oct 9, 2026	0.40	0.46	0.40	0.45	0.45	9.76%	101,179
Oct 8, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	26,855
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	39,072
Oct 6, 2026	0.42	0.45	0.41	0.41	0.41	1.23%	67,447
Oct 5, 2026	0.41	0.41	0.38	0.41	0.41	-1.22%	107,459
Oct 2, 2026	0.40	0.41	0.39	0.41	0.41	-1.20%	83,013
Oct 1, 2026	0.41	0.42	0.40	0.42	0.42	-2.35%	45,354
Sep 30, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	27,897
Sep 29, 2026	0.42	0.44	0.41	0.42	0.42	-	128,210
Sep 28, 2026	0.39	0.42	0.39	0.42	0.42	3.70%	340,428
Sep 25, 2026	0.45	0.45	0.41	0.41	0.41	-14.74%	89,256
Sep 24, 2026	0.47	0.48	0.47	0.48	0.48	-5.00%	13,446
Sep 23, 2026	0.46	0.50	0.46	0.50	0.50	2.04%	5,787
Sep 22, 2026	0.46	0.50	0.46	0.49	0.49	-	56,414
Sep 21, 2026	0.47	0.49	0.46	0.49	0.49	-1.01%	29,208
Sep 18, 2026	0.49	0.50	0.48	0.50	0.50	3.66%	73,431
Sep 17, 2026	0.46	0.48	0.43	0.48	0.48	13.69%	79,750
Sep 16, 2026	0.45	0.47	0.42	0.42	0.42	-3.45%	57,700
Sep 15, 2026	0.49	0.49	0.43	0.44	0.44	-11.22%	257,659
Sep 14, 2026	0.51	0.52	0.48	0.49	0.49	-7.55%	303,107
Sep 11, 2026	0.53	0.54	0.51	0.53	0.53	-	103,689
Sep 10, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	122,339
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