Patriot Gold Corp. (PGOL)
OTCMKTS
· Delayed Price · Currency is USD
0.0440
-0.0004 (-0.85%)
May 2, 2025, 2:07 PM EDT
Patriot Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.86% | 100 |
| May 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.57% | 65,928 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.67% | 4,120 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.05% | 10,000 |
| Apr 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -0.47% | 234 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 18.60% | 35,850 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 42.55% | 52,300 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.33% | 27,801 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 410 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.01% | 12,800 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 2,050 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 6,040 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.73% | 20,635 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.85% | 4,601 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | 1,752 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,052 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.73% | 12,002 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.82% | 2,721 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.27% | 5,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.98% | 3,000 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 12,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,040 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.15% | 1,250 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.75% | 24,600 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.88% | 2,500 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.88% | 21,709 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 34.23% | 22,500 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.87% | 22,300 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.50% | 20,000 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -16.67% | 8,155 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 20.60% | 158,023 |
| Mar 12, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 67.30% | 66,420 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.43% | 200 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.19% | 30,060 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.17% | 20,500 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.02% | 2,274 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.14% | 2,422 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.01% | 896 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.13% | 5,560 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.24% | 60,500 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.13% | 107,788 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.50% | 11,297 |
| Feb 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,340 |