Patagonia Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.59	0.61	0.59	0.61	-	-	16,409
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
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