Patagonia Gold Corp. HGLD
0.21 USD +0.01 (+5.00%)
Regular-session close
0.20 Day range 0.21
0.19 52-week range 0.49
- YTD
- -41.67%
- 1 year
- -41.67%
HGLD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 33,600 |
| Nov 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.03 | -13.04% | 58,600 |
| Nov 11, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 51,900 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 9,400 |
| Nov 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 15,800 |
| Nov 6, 2026 | 0.20 | 0.25 | 0.20 | 0.23 | +0.03 | +15.00% | 33,700 |
| Nov 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76% | 3,700 |
| Nov 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | +0.01 | +5.00% | 14,800 |
| Nov 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.05 | -20.00% | 13,500 |
| Nov 2, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 53,300 |
| Oct 30, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | -0.04 | -16.00% | 42,500 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 8,700 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 | -3.85% | 5,000 |
| Oct 27, 2026 | 0.23 | 0.39 | 0.23 | 0.26 | -0.01 | -3.70% | 3,000 |
| Oct 26, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | +0.06 | +28.57% | 5,900 |
| Oct 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 4,500 |
| Oct 22, 2026 | 0.26 | 0.35 | 0.20 | 0.35 | +0.09 | +34.62% | 23,900 |
| Oct 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 41,200 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | -0.03 | -10.34% | 53,600 |
| Oct 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | +0.01 | +3.57% | 80,700 |
| Oct 15, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | -0.03 | -9.68% | 1,900 |
| Oct 14, 2026 | 0.32 | 0.32 | 0.28 | 0.31 | -0.01 | -3.13% | 36,300 |
| Oct 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.04 | +14.29% | 2,600 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 1,000 |
| Oct 9, 2026 | 0.30 | 0.32 | 0.28 | 0.28 | -0.04 | -12.50% | 64,000 |
| Oct 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | +0.05 | +18.52% | 400 |
| Oct 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 13,900 |
| Oct 6, 2026 | 0.29 | 0.32 | 0.27 | 0.27 | -0.01 | -3.57% | 16,100 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.20 | 0.28 | 0.00 | 0.00% | 118,100 |
| Oct 2, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | -0.02 | -6.67% | 31,800 |
| Oct 1, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 4,300 |
| Sep 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 25,900 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | +0.02 | +7.14% | 30,900 |
| Sep 28, 2026 | 0.28 | 0.37 | 0.26 | 0.28 | -0.01 | -3.45% | 89,500 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | -0.03 | -9.38% | 29,000 |
| Sep 24, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | -0.02 | -5.88% | 12,300 |
| Sep 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | +0.01 | +3.03% | 22,500 |
| Sep 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 7,800 |
| Sep 17, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | +0.02 | +6.45% | 19,500 |
| Sep 16, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 34,400 |
| Sep 15, 2026 | 0.35 | 0.35 | 0.31 | 0.32 | -0.03 | -8.57% | 93,500 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | -0.04 | -10.26% | 58,200 |
| Sep 11, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | +0.02 | +5.41% | 1,200 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | -0.04 | -9.76% | 9,800 |
| Sep 9, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | +0.01 | +2.50% | 10,200 |
| Sep 8, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | +0.01 | +2.56% | 24,600 |
| Sep 4, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 7,600 |
| Sep 3, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | +0.01 | +2.56% | 70,000 |
| Sep 2, 2026 | 0.38 | 0.39 | 0.36 | 0.39 | 0.00 | 0.00% | 48,500 |
| Sep 1, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | -0.04 | -9.30% | 103,700 |
| Aug 31, 2026 | 0.41 | 0.44 | 0.41 | 0.43 | +0.06 | +16.22% | 108,500 |
| Aug 28, 2026 | 0.44 | 0.44 | 0.37 | 0.37 | 0.00 | 0.00% | 28,600 |
| Aug 27, 2026 | 0.40 | 0.43 | 0.37 | 0.37 | -0.03 | -7.50% | 79,300 |
| Aug 26, 2026 | 0.41 | 0.48 | 0.39 | 0.40 | +0.04 | +11.11% | 52,700 |
| Aug 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 3,500 |
| Aug 24, 2026 | 0.40 | 0.48 | 0.36 | 0.36 | -0.04 | -10.00% | 169,800 |
| Aug 21, 2026 | 0.32 | 0.49 | 0.20 | 0.40 | -0.01 | -2.44% | 125,400 |
| Aug 20, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | +0.01 | +2.50% | 11,200 |
| Aug 19, 2026 | 0.46 | 0.46 | 0.37 | 0.40 | 0.00 | 0.00% | 21,400 |
| Aug 18, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 20,300 |
| Aug 17, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | -0.06 | -13.33% | 27,300 |
| Aug 14, 2026 | 0.35 | 0.49 | 0.33 | 0.45 | +0.04 | +9.76% | 16,400 |
65 days, newest first. Daily bars as drawn on the HGLD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.