Get the Stockscreener App
0.65
4.41%
-0.03
Patagonia Gold Corp Stock (HGLD) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $0.69 | $0.60 | $0.09 | 170,245.0 | -10.29% |
| May 08, 2026 | $0.68 | $0.57 | $0.11 | 78,553.0 | +11.48% |
| May 07, 2026 | $0.71 | $0.61 | $0.10 | 41,155.0 | -11.76% |
| May 06, 2026 | $0.73 | $0.65 | $0.08 | 68,453.0 | +3.81% |
| May 05, 2026 | $0.71 | $0.6659 | $0.0441 | 113,530.0 | -3.49% |
| May 04, 2026 | $0.719 | $0.69 | $0.029 | 180,954.0 | +2.99% |
| May 01, 2026 | $0.73 | $0.67 | $0.06 | 36,726.0 | -1.47% |
| Apr 30, 2026 | $0.70 | $0.59 | $0.11 | 270,401.0 | +21.43% |
| Apr 29, 2026 | $0.60 | $0.56 | $0.04 | 20,715.0 | -6.67% |
| Apr 28, 2026 | $0.6201 | $0.58 | $0.0401 | 28,681.0 | -3.23% |
| Apr 27, 2026 | $0.63 | $0.60 | $0.03 | 47,169.0 | +0.00% |
| Apr 24, 2026 | $0.6399 | $0.56 | $0.0799 | 44,510.0 | +5.08% |
| Apr 23, 2026 | $0.60 | $0.57 | $0.03 | 20,241.0 | +1.72% |
| Apr 22, 2026 | $0.67 | $0.56 | $0.11 | 213,384.0 | -4.92% |
| Apr 21, 2026 | $0.64 | $0.58 | $0.06 | 126,618.0 | -4.69% |
| Apr 20, 2026 | $0.67 | $0.603 | $0.067 | 25,987.0 | +6.14% |
| Apr 17, 2026 | $0.65 | $0.603 | $0.047 | 59,129.0 | -5.04% |
| Apr 16, 2026 | $0.64 | $0.61 | $0.03 | 56,475.0 | -0.78% |
| Apr 15, 2026 | $0.70 | $0.639 | $0.061 | 117,440.0 | -3.89% |
| Apr 14, 2026 | $0.75 | $0.65 | $0.10 | 38,340.0 | +2.45% |
| Apr 13, 2026 | $0.66 | $0.61 | $0.05 | 162,350.0 | +3.17% |
Patagonia Gold Corp Stock (HGLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Patagonia Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HGLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Patagonia Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Patagonia Gold Corp Stock (HGLD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.73 | $0.57 | $0.16 | 689,616.0 | -10.29% |
| Apr, 2026 | $0.75 | $0.56 | $0.19 | 1,561,460.0 | -2.86% |
| Mar, 2026 | $0.95 | $0.50 | $0.45 | 4,408,270.0 | +0.01% |
| Feb, 2026 | $0.85 | $0.429 | $0.421 | 3,103,955.0 | -17.66% |
| Jan, 2026 | $1.05 | $0.27 | $0.78 | 9,302,793.0 | +203.57% |
Patagonia Gold Corp Stock (HGLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.525 | $0.071 | $0.454 | 2,321,497.0 | +231.00% |
| Nov, 2025 | $0.147 | $0.071 | $0.076 | 123,553.0 | -9.09% |
| Oct, 2025 | $0.147 | $0.0121 | $0.1349 | 151,028.0 | -15.38% |
| Sep, 2025 | $0.179 | $0.0322 | $0.1468 | 551,846.0 | +44.44% |
| Aug, 2025 | $0.09 | $0.027 | $0.063 | 49,186.0 | +113.27% |
| Jul, 2025 | $0.058 | $0.04 | $0.018 | 534,663.0 | -40.48% |
| Jun, 2025 | $0.0709 | $0.021 | $0.0499 | 480,362.0 | +72.93% |
| May, 2025 | $0.297 | $0.026 | $0.271 | 282,220.0 | -25.45% |
| Apr, 2025 | $0.0576 | $0.032 | $0.0256 | 1,077,073.0 | +205.56% |
| Mar, 2025 | $0.057 | $0.0061 | $0.0509 | 271,833.0 | +47.54% |
| Feb, 2025 | $0.048 | $0.0122 | $0.0358 | 118,528.0 | -74.58% |
| Jan, 2025 | $0.05 | $0.0117 | $0.0383 | 48,715.0 | +242.86% |
Patagonia Gold Corp Stock (HGLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.032 | $0.0117 | $0.0203 | 143,708.0 | -53.49% |
| Nov, 2024 | $0.05 | $0.0117 | $0.0383 | 390,328.0 | +106.16% |
| Oct, 2024 | $0.026 | $0.014 | $0.012 | 543,920.0 | -33.33% |
| Sep, 2024 | $0.024 | $0.012 | $0.012 | 650,372.0 | +68.46% |
| Aug, 2024 | $0.0222 | $0.0117 | $0.0105 | 85,524.0 | +13.04% |
| Jul, 2024 | $0.028 | $0.011 | $0.017 | 97,159.0 | -42.50% |
| Jun, 2024 | $0.03 | $0.014 | $0.016 | 488,332.0 | -33.33% |
| May, 2024 | $0.033 | $0.0056 | $0.0274 | 96,636.0 | +322.54% |
| Apr, 2024 | $0.025 | $0.0071 | $0.0179 | 340,820.0 | -52.67% |
| Mar, 2024 | $0.025 | $0.0149 | $0.0101 | 26,975.0 | +1.35% |
| Feb, 2024 | $0.02 | $0.0051 | $0.0149 | 447,827.0 | +89.74% |
| Jan, 2024 | $0.01 | $0.0078 | $0.0022 | 7,000.0 | -22.77% |
0.27%
0.34%
Cap:
|
Volume (24h):