Patagonia Gold Corp.
HGLDOTCBasic Materials● Active
$0.47
$-0.01(-2.08%)
Market Cap$220156460
P/E Ratio—
52W High$1.05
52W Low$0.0121
Patagonia Gold Corp.（HGLD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hgld · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.05
Jan 15, 2026
-55.2% from here
5-Year Low5Y
$0.0001
Oct 25, 2023
+469.9K% from low
IPO Priceadj.
$0.0998
Jul 26, 2019
+370.9% since IPO
1 Year Ago
$0.0400
Jun 9, 2025
+1.1K% in 1Y
5 Years Ago
$0.0877
Jun 9, 2021
+435.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HGLD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.48 | $0.50 | $0.43 | $0.47 | $0.47 | 0K | -1.88% |
| Jun 5, 2026 | $0.52 | $0.60 | $0.43 | $0.48 | $0.48 | 143K | -7.69% |
| Jun 4, 2026 | $0.48 | $0.55 | $0.48 | $0.51 | $0.51 | 130K | +6.25% |
| Jun 3, 2026 | $0.54 | $0.56 | $0.45 | $0.51 | $0.51 | 190K | -5.96% |
| Jun 2, 2026 | $0.55 | $0.61 | $0.53 | $0.53 | $0.53 | 92K | -3.64% |
| Jun 1, 2026 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 96K | +7.25% |
| May 29, 2026 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 66K | +3.77% |
| May 28, 2026 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 116K | -0.06% |
| May 27, 2026 | $0.54 | $0.57 | $0.53 | $0.54 | $0.54 | 57K | +0.00% |
| May 26, 2026 | $0.46 | $0.61 | $0.46 | $0.53 | $0.53 | 65K | +16.28% |
| May 22, 2026 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 72K | -7.02% |
| May 21, 2026 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 59K | +5.56% |
| May 20, 2026 | $0.56 | $0.62 | $0.55 | $0.56 | $0.56 | 51K | -0.91% |
| May 19, 2026 | $0.59 | $0.62 | $0.56 | $0.56 | $0.56 | 78K | -5.44% |
| May 18, 2026 | $0.58 | $0.62 | $0.53 | $0.62 | $0.62 | 65K | +6.90% |
| May 15, 2026 | $0.61 | $0.63 | $0.58 | $0.62 | $0.62 | 55K | +0.98% |
| May 14, 2026 | $0.65 | $0.65 | $0.61 | $0.65 | $0.65 | 88K | +0.00% |
| May 13, 2026 | $0.67 | $0.68 | $0.61 | $0.61 | $0.61 | 25K | -8.81% |
| May 12, 2026 | $0.65 | $0.68 | $0.61 | $0.64 | $0.64 | 53K | -1.54% |
| May 11, 2026 | $0.69 | $0.69 | $0.60 | $0.61 | $0.61 | 171K | -11.59% |
Showing 1–20 of 1,182 records
Annual Stock Price Performance · HGLD
Jan 1 → Dec 31 · 6 years2026+63.2%$0.29 → $0.47
+63.2%
2025+1900.0%$0.01 → $0.28
+1900.0%
2024+38.6%$0.01 → $0.01
+38.6%
2023-51.9%$0.02 → $0.01
-51.9%
2022-55.7%$0.04 → $0.02
-55.7%
2021-62.9%$0.12 → $0.04
-62.9%
Best Year2025 · +1900.0%
Worst Year2021 · -62.9%
Positive Years3 / 6
Avg Annual Return+305.2%
6Y Total Return+291.7%
6Y CAGR~+25.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in HGLD?
If you invested $1,000 in HGLD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,709
Total Return+370.9%
CAGR~+24.8% / yr
Profit+$3,709
Based on Jul 26, 2019 · $0.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Patagonia Gold Corp.（HGLD）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HGLD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HGLD 历史股价FMP 日线复权 OHLCV