Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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