Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.83	0.84	0.76	0.76	0.76	-7.32%	293,387
May 15, 2026	0.88	0.88	0.81	0.82	0.82	-4.65%	141,708
May 14, 2026	0.83	0.86	0.83	0.86	0.86	2.38%	120,498
May 13, 2026	0.92	0.92	0.84	0.84	0.84	-3.45%	244,997
May 12, 2026	0.86	0.88	0.85	0.87	0.87	-1.14%	75,119
May 11, 2026	0.93	0.93	0.86	0.88	0.88	2.33%	152,797
May 8, 2026	0.86	0.88	0.85	0.86	0.86	3.61%	105,599
May 7, 2026	0.99	0.99	0.82	0.83	0.83	-16.16%	416,270
May 6, 2026	0.90	0.99	0.90	0.99	0.99	11.24%	319,913
May 5, 2026	0.98	0.98	0.89	0.89	0.89	-6.32%	141,764
May 4, 2026	0.93	0.98	0.92	0.95	0.95	2.15%	219,595
May 1, 2026	0.92	0.94	0.91	0.93	0.93	2.20%	79,996
Apr 30, 2026	0.80	1.00	0.80	0.91	0.91	13.75%	620,382
Apr 29, 2026	0.81	0.81	0.79	0.80	0.80	-	32,808
Apr 28, 2026	0.82	0.82	0.79	0.80	0.80	-5.88%	61,315
Apr 27, 2026	0.80	0.85	0.76	0.85	0.85	8.97%	90,912
Apr 24, 2026	0.78	0.85	0.76	0.78	0.78	-1.27%	64,476
Apr 23, 2026	0.81	0.81	0.77	0.79	0.79	-3.66%	105,082
Apr 22, 2026	0.84	0.85	0.77	0.82	0.82	-2.38%	237,757
Apr 21, 2026	0.85	0.87	0.80	0.84	0.84	-4.55%	182,493
Apr 20, 2026	0.84	0.89	0.82	0.88	0.88	6.02%	177,139
Apr 17, 2026	0.83	0.88	0.82	0.83	0.83	-1.19%	364,368
Apr 16, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	130,492
Apr 15, 2026	0.88	0.95	0.87	0.87	0.87	-4.40%	234,448
Apr 14, 2026	0.89	0.93	0.87	0.91	0.91	2.25%	113,347
Apr 13, 2026	0.88	0.90	0.83	0.89	0.89	2.30%	184,027
Apr 10, 2026	0.86	0.90	0.86	0.87	0.87	-	29,365
Apr 9, 2026	0.85	0.91	0.85	0.87	0.87	1.16%	50,672
Apr 8, 2026	0.96	0.98	0.86	0.86	0.86	-2.27%	232,507
Apr 7, 2026	0.92	0.92	0.86	0.88	0.88	-7.37%	99,584
Apr 6, 2026	0.95	0.97	0.90	0.95	0.95	2.15%	168,635
Apr 2, 2026	0.90	0.97	0.90	0.93	0.93	-5.10%	147,230
Apr 1, 2026	0.96	1.02	0.94	0.98	0.98	-1.01%	184,364
Mar 31, 2026	0.89	1.02	0.89	0.99	0.99	19.28%	384,623
Mar 30, 2026	0.90	0.90	0.80	0.83	0.83	-6.74%	317,908
Mar 27, 2026	0.92	0.93	0.84	0.89	0.89	1.14%	103,645
Mar 26, 2026	0.86	0.88	0.82	0.88	0.88	-2.22%	85,793
Mar 25, 2026	0.94	0.96	0.89	0.90	0.90	-	189,334
Mar 24, 2026	0.85	0.90	0.81	0.90	0.90	7.14%	185,056
Mar 23, 2026	0.70	0.88	0.70	0.84	0.84	12.00%	409,116
Mar 20, 2026	0.90	0.93	0.73	0.75	0.75	-6.25%	225,003
Mar 19, 2026	0.80	0.85	0.72	0.80	0.80	-5.88%	1,061,118
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