Patriot Gold Corp. (PGOL)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
+0.0003 (0.76%)
Jul 15, 2025, 9:30 AM EDT
Patriot Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 28,219 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.43% | 45,050 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.32% | 33,379 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.96% | 29,402 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.00% | 24,747 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.95% | 53,001 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -35.26% | 5,604 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.31% | 110 |
| Jun 30, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 35.16% | 3,000 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -25.82% | 24,828 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -2.51% | 38,320 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 5,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 49,856 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.00% | 21,670 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.01% | 66,083 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.07% | 3,300 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.86% | 6,100 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.26% | 58,750 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 30,050 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.81% | 97,500 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 5.56% | 75,687 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 1,800 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,001 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.30% | 4,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.29% | 43,910 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.46% | 6,443 |
| May 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 37,490 |
| May 29, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | -0.29% | 106,369 |
| May 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 12,373 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.10% | 2,200 |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,402 |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.17% | 129,663 |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -30.01% | 49,583 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.29% | 3,000 |
| May 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.66% | 19,800 |
| May 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 7.10% | 11,650 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.23% | 3,107 |
| May 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.64% | 13,003 |
| May 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 19.86% | 13,144 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.98% | 18,100 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.77% | 3,300 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.96% | 100 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 5,200 |
| May 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 24,012 |
| 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 |