Stockscreener 앱 받기
0.68
5.56%
-0.04
시간 외 거래:
.60
-0.08
-11.76%
Patagonia Gold Corp 주식 (HGLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.72 | $0.58 | $0.14 | 67,224.0 | -5.56% |
| 2026-04-01 | $0.75 | $0.68 | $0.07 | 81,657.0 | +2.86% |
| 2026-03-31 | $0.75 | $0.64 | $0.11 | 177,217.0 | +18.64% |
| 2026-03-30 | $0.65 | $0.56 | $0.09 | 114,551.0 | -12.10% |
| 2026-03-27 | $0.71 | $0.59 | $0.12 | 24,106.0 | -8.05% |
| 2026-03-26 | $0.73 | $0.5981 | $0.1319 | 114,980.0 | +14.06% |
| 2026-03-25 | $0.67 | $0.64 | $0.03 | 179,914.0 | +1.68% |
| 2026-03-24 | $0.68 | $0.55 | $0.13 | 407,169.0 | +4.90% |
| 2026-03-23 | $0.65 | $0.52 | $0.13 | 82,082.0 | +13.21% |
| 2026-03-20 | $0.73 | $0.52 | $0.21 | 119,575.0 | -10.17% |
| 2026-03-19 | $0.65 | $0.50 | $0.15 | 761,108.0 | -1.67% |
| 2026-03-18 | $0.70 | $0.60 | $0.10 | 177,608.0 | -17.81% |
| 2026-03-17 | $0.797 | $0.6991 | $0.0979 | 41,408.0 | +12.31% |
| 2026-03-16 | $0.7175 | $0.62 | $0.0975 | 67,050.0 | -1.52% |
| 2026-03-13 | $0.90 | $0.60 | $0.30 | 587,893.0 | -7.03% |
| 2026-03-12 | $0.78 | $0.70 | $0.08 | 96,745.0 | -5.35% |
| 2026-03-11 | $0.83 | $0.75 | $0.08 | 193,858.0 | -3.90% |
| 2026-03-10 | $0.90 | $0.74 | $0.16 | 281,662.0 | +4.05% |
| 2026-03-09 | $0.85 | $0.68 | $0.17 | 208,766.0 | -13.79% |
| 2026-03-06 | $0.90 | $0.70 | $0.20 | 184,691.0 | +8.75% |
Patagonia Gold Corp 주식 (HGLD) 연도별 가격 이력
이 심층 분석에서는 Patagonia Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HGLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patagonia Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patagonia Gold Corp 주식 (HGLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.75 | $0.58 | $0.17 | 216,105.0 | -2.86% |
| 2026-03 | $0.95 | $0.50 | $0.45 | 4,408,270.0 | +0.01% |
| 2026-02 | $0.85 | $0.429 | $0.421 | 3,103,955.0 | -17.66% |
| 2026-01 | $1.05 | $0.27 | $0.78 | 9,302,793.0 | +203.57% |
Patagonia Gold Corp 주식 (HGLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.525 | $0.071 | $0.454 | 2,321,497.0 | +231.00% |
| 2025-11 | $0.147 | $0.071 | $0.076 | 123,553.0 | -9.09% |
| 2025-10 | $0.147 | $0.0121 | $0.1349 | 151,028.0 | -15.38% |
| 2025-09 | $0.179 | $0.0322 | $0.1468 | 551,846.0 | +44.44% |
| 2025-08 | $0.09 | $0.027 | $0.063 | 49,186.0 | +113.27% |
| 2025-07 | $0.058 | $0.04 | $0.018 | 534,663.0 | -40.48% |
| 2025-06 | $0.0709 | $0.021 | $0.0499 | 480,362.0 | +72.93% |
| 2025-05 | $0.297 | $0.026 | $0.271 | 282,220.0 | -25.45% |
| 2025-04 | $0.0576 | $0.032 | $0.0256 | 1,077,073.0 | +205.56% |
| 2025-03 | $0.057 | $0.0061 | $0.0509 | 271,833.0 | +47.54% |
| 2025-02 | $0.048 | $0.0122 | $0.0358 | 118,528.0 | -74.58% |
| 2025-01 | $0.05 | $0.0117 | $0.0383 | 48,715.0 | +242.86% |
Patagonia Gold Corp 주식 (HGLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.032 | $0.0117 | $0.0203 | 143,708.0 | -53.49% |
| 2024-11 | $0.05 | $0.0117 | $0.0383 | 390,328.0 | +106.16% |
| 2024-10 | $0.026 | $0.014 | $0.012 | 543,920.0 | -33.33% |
| 2024-09 | $0.024 | $0.012 | $0.012 | 650,372.0 | +68.46% |
| 2024-08 | $0.0222 | $0.0117 | $0.0105 | 85,524.0 | +13.04% |
| 2024-07 | $0.028 | $0.011 | $0.017 | 97,159.0 | -42.50% |
| 2024-06 | $0.03 | $0.014 | $0.016 | 488,332.0 | -33.33% |
| 2024-05 | $0.033 | $0.0056 | $0.0274 | 96,636.0 | +322.54% |
| 2024-04 | $0.025 | $0.0071 | $0.0179 | 340,820.0 | -52.67% |
| 2024-03 | $0.025 | $0.0149 | $0.0101 | 26,975.0 | +1.35% |
| 2024-02 | $0.02 | $0.0051 | $0.0149 | 447,827.0 | +89.74% |
| 2024-01 | $0.01 | $0.0078 | $0.0022 | 7,000.0 | -22.77% |
0.27%
0.34%
자본화:
|
볼륨(24시간):